|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-09 | 5,00 | 61.800 | 5,19 | 4,83 | 4,83 | 00:00:00 | | 2005-05-10 | 5,03 | 30.900 | 5,15 | 4,95 | 4,95 | 00:00:00 | | 2005-05-11 | 4,87 | 34.300 | 5,08 | 4,85 | 5,00 | 00:00:00 | | 2005-05-12 | 4,69 | 27.100 | 4,99 | 4,65 | 4,87 | 00:00:00 | | 2005-05-13 | 4,35 | 122.100 | 4,64 | 4,30 | 4,61 | 00:00:00 | | 2005-05-16 | 4,13 | 67.300 | 4,30 | 4,10 | 4,30 | 00:00:00 | | 2005-05-17 | 4,30 | 70.800 | 4,37 | 4,10 | 4,11 | 00:00:00 | | 2005-05-18 | 4,50 | 54.600 | 4,70 | 4,30 | 4,30 | 00:00:00 | | 2005-05-19 | 4,49 | 9.000 | 4,56 | 4,45 | 4,50 | 00:00:00 | | 2005-05-20 | 4,20 | 36.900 | 4,49 | 4,07 | 4,49 | 00:00:00 | | 2005-05-23 | 4,35 | 31.800 | 4,45 | 4,20 | 4,20 | 00:00:00 | | 2005-05-24 | 4,45 | 32.400 | 4,53 | 4,38 | 4,45 | 00:00:00 | | 2005-05-25 | 4,69 | 17.800 | 4,70 | 4,46 | 4,55 | 00:00:00 | | 2005-05-26 | 4,70 | 20.500 | 4,74 | 4,60 | 4,65 | 00:00:00 | | 2005-05-27 | 5,15 | 52.600 | 5,25 | 4,80 | 4,80 | 00:00:00 | | 2005-05-31 | 5,71 | 82.800 | 5,84 | 5,11 | 5,15 | 00:00:00 | | 2005-06-01 | 6,13 | 103.300 | 6,17 | 5,65 | 5,77 | 00:00:00 | | 2005-06-02 | 6,04 | 104.600 | 6,34 | 5,97 | 6,25 | 00:00:00 | | 2005-06-03 | 5,99 | 59.200 | 6,00 | 5,56 | 6,00 | 00:00:00 | | 2005-06-06 | 5,99 | 33.500 | 6,00 | 5,81 | 5,98 | 00:00:00 | | 2005-06-07 | 5,94 | 34.600 | 6,12 | 5,85 | 5,89 | 00:00:00 | | 2005-06-08 | 5,99 | 43.600 | 6,10 | 5,93 | 5,95 | 00:00:00 | | 2005-06-09 | 6,00 | 60.800 | 6,05 | 5,70 | 5,89 | 00:00:00 | | 2005-06-10 | 5,98 | 80.700 | 6,19 | 5,84 | 5,90 | 00:00:00 | | 2005-06-13 | 6,15 | 31.800 | 6,19 | 6,02 | 6,12 | 00:00:00 | | 2005-06-14 | 6,09 | 19.700 | 6,15 | 5,95 | 6,15 | 00:00:00 | | 2005-06-15 | 6,05 | 92.100 | 6,20 | 5,99 | 6,11 | 00:00:00 | | 2005-06-16 | 6,10 | 64.700 | 6,20 | 6,07 | 6,11 | 00:00:00 | | 2005-06-17 | 5,87 | 71.800 | 6,12 | 5,65 | 6,00 | 00:00:00 | | 2005-06-20 | 5,70 | 53.900 | 5,80 | 5,61 | 5,68 | 00:00:00 | | 2005-06-21 | 5,77 | 24.600 | 5,81 | 5,53 | 5,65 | 00:00:00 | | 2005-06-22 | 5,66 | 12.300 | 5,70 | 5,60 | 5,67 | 00:00:00 | | 2005-06-23 | 5,35 | 93.800 | 5,65 | 5,30 | 5,65 | 00:00:00 | | 2005-06-24 | 5,33 | 28.000 | 5,42 | 5,27 | 5,35 | 00:00:00 | | 2005-06-27 | 5,27 | 27.000 | 5,36 | 5,26 | 5,26 | 00:00:00 | | 2005-06-28 | 5,04 | 91.400 | 5,16 | 4,75 | 5,03 | 00:00:00 | | 2005-06-29 | 5,45 | 67.900 | 5,65 | 4,98 | 5,02 | 00:00:00 | | 2005-06-30 | 5,60 | 40.100 | 5,85 | 5,50 | 5,80 | 00:00:00 | | 2005-07-01 | 5,62 | 28.300 | 5,64 | 5,20 | 5,60 | 00:00:00 | | 2005-07-05 | 5,45 | 51.000 | 5,59 | 5,40 | 5,59 | 00:00:00 | | 2005-07-06 | 5,51 | 22.500 | 5,58 | 5,45 | 5,47 | 00:00:00 | | 2005-07-07 | 5,59 | 33.000 | 5,59 | 5,52 | 5,56 | 00:00:00 | | 2005-07-08 | 5,58 | 29.300 | 5,69 | 5,56 | 5,57 | 00:00:00 | | 2005-07-11 | 5,77 | 38.200 | 5,78 | 5,56 | 5,61 | 00:00:00 | | 2005-07-12 | 5,75 | 33.100 | 5,80 | 5,70 | 5,76 | 00:00:00 | | 2005-07-13 | 5,61 | 50.000 | 5,77 | 5,50 | 5,77 | 00:00:00 | | 2005-07-14 | 5,36 | 54.100 | 5,50 | 5,25 | 5,37 | 00:00:00 | | 2005-07-15 | 5,30 | 6.400 | 5,31 | 5,26 | 5,26 | 00:00:00 | | 2005-07-18 | 5,11 | 66.800 | 5,29 | 5,01 | 5,25 | 00:00:00 | | 2005-07-19 | 5,19 | 24.700 | 5,21 | 4,97 | 5,05 | 00:00:00 | | 2005-07-20 | 5,24 | 20.300 | 5,24 | 5,09 | 5,09 | 00:00:00 | | 2005-07-21 | 5,34 | 20.200 | 5,40 | 5,22 | 5,22 | 00:00:00 | | 2005-07-22 | 5,37 | 19.100 | 5,39 | 5,30 | 5,34 | 00:00:00 | | 2005-07-25 | 5,31 | 19.600 | 5,38 | 5,30 | 5,38 | 00:00:00 | | 2005-07-26 | 5,23 | 11.300 | 5,30 | 5,20 | 5,30 | 00:00:00 | | 2005-07-27 | 5,25 | 9.700 | 5,25 | 5,20 | 5,24 | 00:00:00 | | 2005-07-28 | 5,24 | 15.400 | 5,29 | 5,20 | 5,21 | 00:00:00 | | 2005-07-29 | 5,28 | 21.800 | 5,38 | 5,28 | 5,33 | 00:00:00 | | 2005-08-01 | 5,39 | 41.400 | 5,44 | 5,25 | 5,35 | 00:00:00 | | 2005-08-02 | 5,45 | 24.300 | 5,48 | 5,39 | 5,39 | 00:00:00 | | 2005-08-03 | 5,83 | 64.200 | 5,84 | 5,53 | 5,53 | 00:00:00 | | 2005-08-04 | 5,75 | 45.800 | 5,85 | 5,60 | 5,84 | 00:00:00 | | 2005-08-05 | 5,72 | 9.300 | 5,73 | 5,65 | 5,70 | 00:00:00 | | 2005-08-08 | 5,68 | 19.600 | 5,70 | 5,62 | 5,70 | 00:00:00 | | 2005-08-09 | 5,66 | 27.900 | 5,75 | 5,60 | 5,69 | 00:00:00 | | 2005-08-10 | 5,79 | 31.700 | 5,79 | 5,66 | 5,70 | 00:00:00 | | 2005-08-11 | 5,97 | 81.200 | 6,09 | 5,80 | 5,80 | 00:00:00 | | 2005-08-12 | 5,90 | 58.700 | 6,05 | 5,75 | 6,00 | 00:00:00 | | 2005-08-15 | 5,71 | 54.500 | 5,93 | 5,62 | 5,89 | 00:00:00 | | 2005-08-16 | 5,75 | 41.200 | 5,84 | 5,55 | 5,73 | 00:00:00 | | 2005-08-17 | 5,60 | 28.300 | 5,75 | 5,60 | 5,75 | 00:00:00 | | 2005-08-18 | 5,59 | 29.600 | 5,67 | 5,54 | 5,61 | 00:00:00 | | 2005-08-19 | 5,51 | 13.600 | 5,58 | 5,49 | 5,55 | 00:00:00 | | 2005-08-22 | 5,39 | 32.400 | 5,60 | 5,31 | 5,60 | 00:00:00 | | 2005-08-23 | 5,29 | 24.900 | 5,48 | 5,28 | 5,45 | 00:00:00 | | 2005-08-24 | 5,06 | 64.900 | 5,30 | 5,00 | 5,28 | 00:00:00 | | 2005-08-25 | 5,05 | 21.600 | 5,20 | 5,00 | 5,01 | 00:00:00 | | 2005-08-26 | 5,05 | 36.700 | 5,09 | 4,97 | 5,02 | 00:00:00 | | 2005-08-29 | 5,08 | 16.900 | 5,09 | 4,97 | 5,05 | 00:00:00 | | 2005-08-30 | 5,04 | 12.500 | 5,04 | 4,90 | 4,98 | 00:00:00 | | 2005-08-31 | 5,04 | 51.000 | 5,05 | 4,81 | 4,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
