Última Hora: ""Coletes amarelos". Quais são as reivindicações dos manifestantes? - RTP" Sat, 16 Nov 2019 20:52:00 GMT    "BE defende englobamento no IRS para criar mais justiça fiscal - Observador" Sat, 16 Nov 2019 16:44:00 GMT    "Congresso da APAVT na Madeira termina com a 'teia' - DNoticias" Sat, 16 Nov 2019 19:31:00 GMT    "Cruz Vermelha afasta privados do hospital - Sol" Sat, 16 Nov 2019 20:25:33 GMT    "Há 14 dias que a terra está a tremer nos Açores - Expresso" Sat, 16 Nov 2019 14:50:00 GMT    "Crianças. Quase três mil crianças vítimas de abuso sexual nos últimos três anos - PÚBLICO" Sat, 16 Nov 2019 10:27:00 GMT    "Rui Rio ao ataque à RTP (outra vez) - TSF Online" Fri, 15 Nov 2019 22:57:00 GMT    "Hoje, às 11h15, a 'Terra Treme'. Sabe o que fazer? - Notícias ao Minuto" Fri, 15 Nov 2019 07:38:00 GMT    "Como uma médica acabou a chorar após atender 70 crianças em 12 horas - Expresso" Sat, 16 Nov 2019 15:55:00 GMT    "Conselho de Estado. PSD tira Adriano Moreira para pôr Rui Rio - Diário de Notícias - Lisboa" Fri, 15 Nov 2019 14:12:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,130 (+0.00%%) Mines Management - [Ticker: MGN]Gráfico Mines Management  Noticias Mines Management  Descargar Históricos de Metastock Mines Management y Otros  Análisis Técnico Mines Management  
Última Transacción1,130Hora de Cotización2016-09-13 - 20:00:00
Variación-0,130 (+0.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,270Mínimo1,130
Volumen199.052Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior1,260PER0,00%
Apertura1,260EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para MGN desde 2000-01-01 hasta 2019-11-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-050,251.0000,250,250,2500:00:00
2000-01-100,255.0000,250,250,2500:00:00
2000-01-130,2510.0000,250,250,2500:00:00
2000-01-180,251.0000,250,250,2500:00:00
2000-01-250,381.5000,380,380,3800:00:00
2000-01-280,251.0000,250,250,2500:00:00
2000-02-010,259.1000,250,250,2500:00:00
2000-02-020,3613.0000,360,360,3600:00:00
2000-02-180,255.0000,250,250,2500:00:00
2000-02-230,251.0000,380,250,3800:00:00
2000-02-240,255.0000,250,250,2500:00:00
2000-02-250,383.5000,380,250,2500:00:00
2000-03-140,253000,250,250,2500:00:00
2000-03-170,155.0000,150,150,1500:00:00
2000-03-200,381.0000,380,380,3800:00:00
2000-03-220,3118.0000,310,250,2500:00:00
2000-03-280,253.4000,250,250,2500:00:00
2000-04-030,254.0000,250,250,2500:00:00
2000-04-070,252.8000,250,250,2500:00:00
2000-04-100,251.5000,250,250,2500:00:00
2000-04-110,2228.8000,250,220,2200:00:00
2000-04-140,225.0000,220,220,2200:00:00
2000-04-190,2890.0000,280,280,2800:00:00
2000-05-160,2570.2000,250,220,2200:00:00
2000-05-300,191.1000,190,190,1900:00:00
2000-06-120,195.0000,190,190,1900:00:00
2000-06-130,196000,190,190,1900:00:00
2000-06-150,1925.0000,190,190,1900:00:00
2000-06-220,126000,120,120,1200:00:00
2000-06-28125,00300125,00125,00125,0000:00:00
2000-06-29125,001.000125,00125,00125,0000:00:00
2000-07-17125,002.000125,00125,00125,0000:00:00
2000-07-26125,001.000125,00125,00125,0000:00:00
2000-07-28125,00900125,00125,00125,0000:00:00
2000-08-01125,00200125,00125,00125,0000:00:00
2000-08-02125,0033.700125,00125,00125,0000:00:00
2000-08-18125,003.400125,00125,00125,0000:00:00
2000-08-25125,001.000125,00125,00125,0000:00:00
2000-09-06125,00700125,00125,00125,0000:00:00
2000-09-19125,00500125,00125,00125,0000:00:00
2000-09-21125,007.700125,00125,00125,0000:00:00
2000-09-260,193.0000,190,190,1900:00:00
2000-09-270,1211.8000,120,120,1200:00:00
2000-09-280,1210.0000,120,120,1200:00:00
2000-10-050,091.0000,090,090,0900:00:00
2000-10-190,125.6000,120,060,0600:00:00
2000-10-240,063.4000,060,060,0600:00:00
2000-10-250,066000,060,060,0600:00:00
2000-10-300,068000,060,060,0600:00:00
2000-10-310,065000,060,060,0600:00:00
2000-11-060,0611.7000,060,060,0600:00:00
2000-11-080,061.0000,060,060,0600:00:00
2000-11-220,065000,060,060,0600:00:00
2000-11-280,062.0000,060,060,0600:00:00
2000-12-130,061.1000,060,060,0600:00:00
2000-12-140,069000,060,060,0600:00:00
2000-12-150,061000,060,060,0600:00:00
2000-12-190,064.0000,060,060,0600:00:00
2000-12-200,061.0000,060,060,0600:00:00
2001-01-230,1235.0000,190,120,1900:00:00
2001-01-260,185.0000,180,180,1800:00:00
2001-01-290,168.0000,180,160,1800:00:00
2001-02-070,182.0000,180,180,1800:00:00
2001-03-010,127.8000,120,120,1200:00:00
2001-03-060,1210.0000,120,120,1200:00:00
2001-03-120,101.6000,100,100,1000:00:00
2001-03-200,108000,100,100,1000:00:00
2001-03-280,0910.0000,100,090,1000:00:00
2001-04-020,089.6000,080,080,0800:00:00
2001-05-080,084.0000,080,080,0800:00:00
2001-05-150,082000,080,080,0800:00:00
2001-05-180,1425.0000,140,100,1000:00:00
2001-05-230,092000,090,090,0900:00:00
2001-05-290,092.2000,090,090,0900:00:00
2001-05-300,091.0000,090,090,0900:00:00
2001-06-190,091.2000,120,090,1200:00:00
2001-06-250,124.0000,120,120,1200:00:00
2001-07-030,091.0000,090,090,0900:00:00
2001-07-180,091.2000,090,090,0900:00:00
2001-08-130,105000,100,100,1000:00:00
2001-08-170,095000,090,090,0900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters