|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-31 | 5,04 | 51.000 | 5,05 | 4,81 | 4,90 | 00:00:00 | | 2005-09-01 | 5,19 | 53.500 | 5,28 | 5,10 | 5,10 | 00:00:00 | | 2005-09-02 | 5,25 | 54.600 | 5,35 | 5,20 | 5,23 | 00:00:00 | | 2005-09-06 | 5,02 | 41.000 | 5,23 | 4,90 | 5,23 | 00:00:00 | | 2005-09-07 | 4,92 | 42.800 | 5,10 | 4,91 | 5,02 | 00:00:00 | | 2005-09-08 | 4,99 | 37.900 | 5,05 | 4,91 | 4,92 | 00:00:00 | | 2005-09-09 | 5,01 | 61.600 | 5,03 | 4,90 | 5,00 | 00:00:00 | | 2005-09-12 | 4,95 | 52.000 | 4,99 | 4,81 | 4,99 | 00:00:00 | | 2005-09-13 | 4,86 | 33.200 | 4,86 | 4,80 | 4,85 | 00:00:00 | | 2005-09-14 | 4,96 | 57.900 | 5,00 | 4,82 | 4,89 | 00:00:00 | | 2005-09-15 | 4,99 | 89.300 | 5,05 | 4,93 | 4,99 | 00:00:00 | | 2005-09-16 | 5,26 | 143.100 | 5,27 | 5,01 | 5,05 | 00:00:00 | | 2005-09-19 | 5,70 | 343.600 | 5,98 | 5,49 | 5,75 | 00:00:00 | | 2005-09-20 | 5,73 | 80.400 | 5,81 | 5,60 | 5,75 | 00:00:00 | | 2005-09-21 | 6,52 | 262.600 | 6,60 | 5,70 | 5,70 | 00:00:00 | | 2005-09-22 | 6,15 | 84.600 | 6,60 | 6,10 | 6,58 | 00:00:00 | | 2005-09-23 | 5,93 | 68.900 | 6,05 | 5,80 | 6,04 | 00:00:00 | | 2005-09-26 | 6,24 | 241.100 | 6,30 | 5,71 | 5,81 | 00:00:00 | | 2005-09-27 | 5,83 | 73.200 | 6,14 | 5,80 | 5,99 | 00:00:00 | | 2005-09-28 | 6,17 | 87.800 | 6,19 | 5,81 | 5,83 | 00:00:00 | | 2005-09-29 | 6,26 | 140.400 | 6,45 | 6,19 | 6,19 | 00:00:00 | | 2005-09-30 | 6,06 | 50.200 | 6,49 | 6,02 | 6,45 | 00:00:00 | | 2005-10-03 | 6,27 | 72.100 | 6,29 | 6,02 | 6,14 | 00:00:00 | | 2005-10-04 | 6,70 | 281.900 | 7,10 | 6,31 | 6,35 | 00:00:00 | | 2005-10-05 | 6,33 | 124.300 | 6,80 | 6,27 | 6,70 | 00:00:00 | | 2005-10-06 | 6,22 | 189.300 | 6,59 | 6,11 | 6,23 | 00:00:00 | | 2005-10-07 | 6,85 | 221.700 | 6,85 | 6,32 | 6,32 | 00:00:00 | | 2005-10-10 | 7,38 | 406.500 | 7,43 | 6,90 | 6,95 | 00:00:00 | | 2005-10-11 | 7,17 | 145.400 | 7,48 | 7,17 | 7,40 | 00:00:00 | | 2005-10-12 | 6,74 | 257.900 | 7,40 | 6,65 | 7,22 | 00:00:00 | | 2005-10-13 | 6,75 | 205.600 | 6,75 | 6,40 | 6,68 | 00:00:00 | | 2005-10-14 | 7,76 | 220.100 | 7,79 | 6,64 | 6,80 | 00:00:00 | | 2005-10-17 | 7,66 | 132.200 | 8,10 | 7,61 | 7,86 | 00:00:00 | | 2005-10-18 | 7,20 | 105.900 | 7,50 | 7,15 | 7,50 | 00:00:00 | | 2005-10-19 | 7,19 | 173.000 | 7,19 | 6,71 | 7,00 | 00:00:00 | | 2005-10-20 | 6,55 | 156.100 | 7,55 | 6,55 | 7,28 | 00:00:00 | | 2005-10-21 | 6,78 | 102.500 | 6,94 | 6,54 | 6,54 | 00:00:00 | | 2005-10-24 | 6,66 | 655.700 | 6,95 | 6,59 | 6,79 | 00:00:00 | | 2005-10-25 | 6,87 | 234.000 | 7,01 | 6,65 | 6,71 | 00:00:00 | | 2005-10-26 | 6,79 | 99.400 | 7,09 | 6,70 | 6,87 | 00:00:00 | | 2005-10-27 | 6,23 | 175.400 | 6,94 | 6,07 | 6,85 | 00:00:00 | | 2005-10-28 | 6,30 | 88.100 | 6,38 | 6,20 | 6,25 | 00:00:00 | | 2005-10-31 | 6,49 | 99.800 | 6,59 | 6,44 | 6,45 | 00:00:00 | | 2005-11-01 | 6,40 | 119.100 | 6,59 | 6,20 | 6,50 | 00:00:00 | | 2005-11-02 | 6,86 | 111.900 | 6,97 | 6,54 | 6,64 | 00:00:00 | | 2005-11-03 | 6,98 | 79.400 | 7,05 | 6,84 | 6,91 | 00:00:00 | | 2005-11-04 | 6,98 | 84.800 | 7,29 | 6,90 | 6,98 | 00:00:00 | | 2005-11-07 | 6,81 | 47.600 | 6,98 | 6,65 | 6,98 | 00:00:00 | | 2005-11-08 | 6,65 | 50.400 | 6,85 | 6,55 | 6,77 | 00:00:00 | | 2005-11-09 | 6,93 | 56.600 | 6,97 | 6,65 | 6,70 | 00:00:00 | | 2005-11-10 | 6,80 | 58.100 | 7,18 | 6,80 | 7,18 | 00:00:00 | | 2005-11-11 | 7,32 | 41.700 | 7,32 | 6,80 | 6,90 | 00:00:00 | | 2005-11-14 | 7,24 | 66.200 | 7,46 | 7,05 | 7,26 | 00:00:00 | | 2005-11-15 | 7,20 | 49.900 | 7,29 | 7,00 | 7,20 | 00:00:00 | | 2005-11-16 | 7,64 | 145.800 | 7,65 | 7,35 | 7,35 | 00:00:00 | | 2005-11-17 | 7,47 | 134.100 | 7,65 | 7,42 | 7,64 | 00:00:00 | | 2005-11-18 | 7,44 | 62.400 | 7,54 | 7,26 | 7,54 | 00:00:00 | | 2005-11-21 | 7,70 | 138.900 | 7,70 | 7,26 | 7,35 | 00:00:00 | | 2005-11-22 | 8,30 | 205.600 | 8,40 | 7,70 | 7,74 | 00:00:00 | | 2005-11-23 | 8,07 | 105.600 | 8,34 | 7,78 | 8,34 | 00:00:00 | | 2005-11-25 | 8,23 | 18.500 | 8,30 | 8,09 | 8,29 | 00:00:00 | | 2005-11-28 | 8,19 | 96.300 | 8,21 | 7,90 | 8,20 | 00:00:00 | | 2005-11-29 | 7,73 | 116.000 | 8,06 | 7,65 | 8,06 | 00:00:00 | | 2005-11-30 | 7,30 | 103.600 | 7,72 | 7,15 | 7,72 | 00:00:00 | | 2005-12-01 | 7,63 | 80.100 | 7,79 | 7,40 | 7,79 | 00:00:00 | | 2005-12-02 | 7,14 | 131.800 | 7,97 | 6,76 | 7,97 | 00:00:00 | | 2005-12-05 | 7,27 | 195.000 | 7,29 | 6,77 | 7,18 | 00:00:00 | | 2005-12-06 | 7,24 | 109.400 | 7,35 | 7,01 | 7,12 | 00:00:00 | | 2005-12-07 | 7,01 | 535.800 | 7,48 | 7,00 | 7,35 | 00:00:00 | | 2005-12-08 | 6,86 | 302.500 | 7,10 | 6,76 | 7,05 | 00:00:00 | | 2005-12-09 | 6,51 | 449.600 | 7,14 | 6,48 | 6,91 | 00:00:00 | | 2005-12-12 | 6,45 | 437.500 | 7,49 | 6,25 | 6,71 | 00:00:00 | | 2005-12-13 | 6,34 | 193.800 | 6,50 | 6,20 | 6,30 | 00:00:00 | | 2005-12-14 | 6,37 | 183.000 | 6,51 | 6,12 | 6,15 | 00:00:00 | | 2005-12-15 | 6,80 | 295.000 | 6,85 | 6,47 | 6,47 | 00:00:00 | | 2005-12-16 | 6,70 | 92.900 | 6,94 | 6,61 | 6,89 | 00:00:00 | | 2005-12-19 | 6,56 | 111.700 | 6,92 | 6,51 | 6,92 | 00:00:00 | | 2005-12-20 | 6,65 | 93.000 | 6,75 | 6,55 | 6,56 | 00:00:00 | | 2005-12-21 | 7,11 | 83.200 | 7,19 | 6,65 | 6,65 | 00:00:00 | | 2005-12-22 | 7,15 | 109.500 | 7,29 | 7,00 | 7,19 | 00:00:00 | | 2005-12-23 | 6,90 | 95.200 | 7,25 | 6,75 | 7,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
