|
 Mines Management - [Ticker: MGN] |     | | Última Transacción | 1,130 | Hora de Cotización | 2016-09-13 - 20:00:00 | | Variación | -0,130 (+0.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,270 | Mínimo | 1,130 | | Volumen | 199.052 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 1,260 | PER | 0,00% | | Apertura | 1,260 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-12 | 4,29 | 74.900 | 4,49 | 4,13 | 4,13 | 00:00:00 | | 2005-01-13 | 4,35 | 39.000 | 4,40 | 4,30 | 4,35 | 00:00:00 | | 2005-01-14 | 4,30 | 47.300 | 4,33 | 4,20 | 4,25 | 00:00:00 | | 2005-01-18 | 4,30 | 12.500 | 4,37 | 4,22 | 4,35 | 00:00:00 | | 2005-01-19 | 4,25 | 22.500 | 4,40 | 4,25 | 4,39 | 00:00:00 | | 2005-01-20 | 4,19 | 45.900 | 4,32 | 4,12 | 4,25 | 00:00:00 | | 2005-01-21 | 4,30 | 34.200 | 4,30 | 4,12 | 4,12 | 00:00:00 | | 2005-01-24 | 4,35 | 28.300 | 4,39 | 4,31 | 4,38 | 00:00:00 | | 2005-01-25 | 4,30 | 14.200 | 4,45 | 4,25 | 4,35 | 00:00:00 | | 2005-01-26 | 4,26 | 6.500 | 4,33 | 4,25 | 4,30 | 00:00:00 | | 2005-01-27 | 4,10 | 97.200 | 4,11 | 3,93 | 3,93 | 00:00:00 | | 2005-01-28 | 4,01 | 26.200 | 4,09 | 3,92 | 4,06 | 00:00:00 | | 2005-01-31 | 3,93 | 23.700 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2005-02-01 | 3,93 | 21.100 | 4,00 | 3,91 | 3,92 | 00:00:00 | | 2005-02-02 | 3,97 | 25.900 | 4,05 | 3,90 | 4,00 | 00:00:00 | | 2005-02-03 | 3,92 | 35.100 | 4,07 | 3,92 | 4,07 | 00:00:00 | | 2005-02-04 | 4,02 | 22.700 | 4,09 | 3,92 | 3,94 | 00:00:00 | | 2005-02-07 | 3,94 | 38.000 | 4,03 | 3,92 | 3,95 | 00:00:00 | | 2005-02-08 | 4,08 | 22.800 | 4,08 | 3,95 | 4,00 | 00:00:00 | | 2005-02-09 | 4,04 | 44.000 | 4,08 | 3,90 | 4,05 | 00:00:00 | | 2005-02-10 | 4,39 | 65.600 | 4,39 | 4,06 | 4,10 | 00:00:00 | | 2005-02-11 | 4,52 | 81.300 | 4,60 | 4,45 | 4,45 | 00:00:00 | | 2005-02-14 | 5,09 | 102.400 | 5,20 | 4,59 | 4,62 | 00:00:00 | | 2005-02-15 | 4,92 | 56.800 | 5,10 | 4,92 | 5,06 | 00:00:00 | | 2005-02-16 | 4,99 | 17.100 | 5,00 | 4,76 | 4,92 | 00:00:00 | | 2005-02-17 | 5,18 | 37.900 | 5,22 | 4,96 | 4,96 | 00:00:00 | | 2005-02-18 | 5,45 | 68.700 | 5,50 | 5,00 | 5,28 | 00:00:00 | | 2005-02-22 | 5,78 | 108.100 | 5,84 | 5,45 | 5,68 | 00:00:00 | | 2005-02-23 | 5,81 | 48.500 | 5,85 | 5,60 | 5,83 | 00:00:00 | | 2005-02-24 | 5,68 | 63.300 | 5,90 | 5,61 | 5,85 | 00:00:00 | | 2005-02-25 | 5,73 | 25.100 | 5,79 | 5,55 | 5,74 | 00:00:00 | | 2005-02-28 | 5,55 | 91.500 | 5,74 | 5,48 | 5,70 | 00:00:00 | | 2005-03-01 | 5,30 | 65.600 | 5,45 | 5,20 | 5,45 | 00:00:00 | | 2005-03-02 | 5,30 | 56.700 | 5,30 | 4,95 | 4,95 | 00:00:00 | | 2005-03-03 | 5,29 | 23.200 | 5,30 | 5,18 | 5,27 | 00:00:00 | | 2005-03-04 | 5,78 | 83.500 | 5,80 | 5,35 | 5,35 | 00:00:00 | | 2005-03-07 | 6,01 | 53.800 | 6,05 | 5,85 | 6,03 | 00:00:00 | | 2005-03-08 | 6,25 | 81.500 | 6,40 | 6,19 | 6,19 | 00:00:00 | | 2005-03-09 | 6,12 | 68.200 | 6,50 | 6,10 | 6,50 | 00:00:00 | | 2005-03-10 | 6,08 | 37.700 | 6,20 | 5,90 | 6,15 | 00:00:00 | | 2005-03-11 | 6,14 | 45.100 | 6,25 | 5,97 | 6,07 | 00:00:00 | | 2005-03-14 | 6,12 | 38.200 | 6,19 | 5,89 | 6,17 | 00:00:00 | | 2005-03-15 | 6,28 | 51.300 | 6,35 | 6,19 | 6,29 | 00:00:00 | | 2005-03-16 | 6,31 | 73.900 | 6,53 | 6,31 | 6,50 | 00:00:00 | | 2005-03-17 | 6,21 | 49.200 | 6,29 | 6,15 | 6,25 | 00:00:00 | | 2005-03-18 | 6,23 | 27.600 | 6,28 | 6,10 | 6,17 | 00:00:00 | | 2005-03-21 | 6,28 | 115.000 | 6,35 | 5,81 | 6,12 | 00:00:00 | | 2005-03-22 | 6,15 | 117.000 | 6,60 | 6,15 | 6,39 | 00:00:00 | | 2005-03-23 | 5,74 | 172.300 | 6,24 | 5,50 | 6,17 | 00:00:00 | | 2005-03-24 | 5,60 | 107.200 | 5,95 | 5,55 | 5,56 | 00:00:00 | | 2005-03-28 | 5,80 | 59.700 | 5,87 | 5,59 | 5,65 | 00:00:00 | | 2005-03-29 | 5,71 | 65.500 | 5,84 | 5,61 | 5,72 | 00:00:00 | | 2005-03-30 | 5,68 | 59.100 | 5,77 | 5,61 | 5,70 | 00:00:00 | | 2005-03-31 | 5,63 | 64.600 | 5,89 | 5,55 | 5,72 | 00:00:00 | | 2005-04-01 | 5,69 | 28.600 | 5,69 | 5,50 | 5,60 | 00:00:00 | | 2005-04-04 | 5,54 | 53.600 | 5,73 | 5,34 | 5,72 | 00:00:00 | | 2005-04-05 | 5,54 | 30.200 | 5,64 | 5,46 | 5,64 | 00:00:00 | | 2005-04-06 | 5,48 | 40.700 | 5,48 | 5,37 | 5,48 | 00:00:00 | | 2005-04-07 | 5,70 | 28.300 | 5,74 | 5,48 | 5,48 | 00:00:00 | | 2005-04-08 | 5,71 | 25.100 | 5,72 | 5,40 | 5,51 | 00:00:00 | | 2005-04-11 | 5,81 | 47.000 | 5,89 | 5,76 | 5,81 | 00:00:00 | | 2005-04-12 | 5,80 | 45.800 | 5,80 | 5,61 | 5,79 | 00:00:00 | | 2005-04-13 | 5,70 | 27.000 | 5,80 | 5,57 | 5,70 | 00:00:00 | | 2005-04-14 | 4,93 | 121.300 | 5,50 | 4,60 | 5,50 | 00:00:00 | | 2005-04-15 | 4,69 | 103.700 | 5,18 | 4,55 | 4,97 | 00:00:00 | | 2005-04-18 | 4,90 | 40.900 | 4,90 | 4,60 | 4,65 | 00:00:00 | | 2005-04-19 | 5,39 | 47.700 | 5,39 | 4,90 | 5,00 | 00:00:00 | | 2005-04-20 | 5,37 | 57.300 | 5,58 | 5,36 | 5,39 | 00:00:00 | | 2005-04-21 | 5,44 | 31.500 | 5,52 | 5,35 | 5,36 | 00:00:00 | | 2005-04-22 | 5,50 | 28.200 | 5,58 | 5,44 | 5,44 | 00:00:00 | | 2005-04-25 | 5,42 | 19.300 | 5,42 | 5,31 | 5,33 | 00:00:00 | | 2005-04-26 | 5,44 | 24.300 | 5,55 | 5,35 | 5,35 | 00:00:00 | | 2005-04-27 | 5,02 | 50.900 | 5,45 | 4,91 | 5,44 | 00:00:00 | | 2005-04-28 | 4,85 | 34.800 | 5,14 | 4,85 | 4,96 | 00:00:00 | | 2005-04-29 | 4,80 | 41.000 | 5,00 | 4,80 | 4,85 | 00:00:00 | | 2005-05-02 | 4,60 | 50.400 | 4,80 | 4,56 | 4,80 | 00:00:00 | | 2005-05-03 | 4,57 | 55.300 | 4,60 | 4,51 | 4,55 | 00:00:00 | | 2005-05-04 | 5,13 | 36.900 | 5,14 | 4,57 | 4,57 | 00:00:00 | | 2005-05-05 | 5,13 | 16.500 | 5,25 | 5,06 | 5,19 | 00:00:00 | | 2005-05-06 | 5,08 | 24.500 | 5,12 | 4,75 | 5,04 | 00:00:00 | | 2005-05-09 | 5,00 | 61.800 | 5,19 | 4,83 | 4,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
