|
 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 | | 2005-12-23 | 6,90 | 95.200 | 7,25 | 6,75 | 7,19 | 00:00:00 | | 2005-12-27 | 6,94 | 80.100 | 7,00 | 6,80 | 6,95 | 00:00:00 | | 2005-12-28 | 7,15 | 172.700 | 7,21 | 6,95 | 6,95 | 00:00:00 | | 2005-12-29 | 7,10 | 79.800 | 7,32 | 7,01 | 7,32 | 00:00:00 | | 2005-12-30 | 7,02 | 48.100 | 7,19 | 6,95 | 7,19 | 00:00:00 | | 2006-01-03 | 7,38 | 163.700 | 7,40 | 7,01 | 7,10 | 00:00:00 | | 2006-01-04 | 7,31 | 128.800 | 7,40 | 7,10 | 7,15 | 00:00:00 | | 2006-01-05 | 6,87 | 132.200 | 7,25 | 6,80 | 7,25 | 00:00:00 | | 2006-01-06 | 7,02 | 116.800 | 7,15 | 6,95 | 7,05 | 00:00:00 | | 2006-01-09 | 7,02 | 256.200 | 7,22 | 7,02 | 7,10 | 00:00:00 | | 2006-01-10 | 6,93 | 175.000 | 7,00 | 6,85 | 6,96 | 00:00:00 | | 2006-01-11 | 6,71 | 249.100 | 6,95 | 6,70 | 6,93 | 00:00:00 | | 2006-01-12 | 6,54 | 235.700 | 6,70 | 6,50 | 6,70 | 00:00:00 | | 2006-01-13 | 6,65 | 219.200 | 6,83 | 6,52 | 6,56 | 00:00:00 | | 2006-01-17 | 6,62 | 129.100 | 6,76 | 6,58 | 6,65 | 00:00:00 | | 2006-01-18 | 6,26 | 227.300 | 6,60 | 6,21 | 6,60 | 00:00:00 | | 2006-01-19 | 6,51 | 119.200 | 6,63 | 6,26 | 6,40 | 00:00:00 | | 2006-01-20 | 6,30 | 165.000 | 6,68 | 6,17 | 6,37 | 00:00:00 | | 2006-01-23 | 6,22 | 121.600 | 6,24 | 6,05 | 6,23 | 00:00:00 | | 2006-01-24 | 6,32 | 64.800 | 6,39 | 6,24 | 6,24 | 00:00:00 | | 2006-01-25 | 7,18 | 190.100 | 7,25 | 6,45 | 6,45 | 00:00:00 | | 2006-01-26 | 7,74 | 325.100 | 7,75 | 7,18 | 7,25 | 00:00:00 | | 2006-01-27 | 7,63 | 251.400 | 8,15 | 7,51 | 7,99 | 00:00:00 | | 2006-01-30 | 7,63 | 151.300 | 7,94 | 7,61 | 7,78 | 00:00:00 | | 2006-01-31 | 8,05 | 242.700 | 8,09 | 7,70 | 7,80 | 00:00:00 | | 2006-02-01 | 7,34 | 321.900 | 8,02 | 7,06 | 8,00 | 00:00:00 | | 2006-02-02 | 7,03 | 187.100 | 7,65 | 7,01 | 7,34 | 00:00:00 | | 2006-02-03 | 6,91 | 181.600 | 7,17 | 6,72 | 6,99 | 00:00:00 | | 2006-02-06 | 6,93 | 86.300 | 6,97 | 6,81 | 6,96 | 00:00:00 | | 2006-02-07 | 6,39 | 164.600 | 6,81 | 6,35 | 6,81 | 00:00:00 | | 2006-02-08 | 6,38 | 110.400 | 6,52 | 6,25 | 6,40 | 00:00:00 | | 2006-02-09 | 6,56 | 77.700 | 6,74 | 6,50 | 6,60 | 00:00:00 | | 2006-02-10 | 6,43 | 126.700 | 6,56 | 6,27 | 6,50 | 00:00:00 | | 2006-02-13 | 6,20 | 142.500 | 6,38 | 6,00 | 6,37 | 00:00:00 | | 2006-02-14 | 6,38 | 54.100 | 6,47 | 6,15 | 6,20 | 00:00:00 | | 2006-02-15 | 6,23 | 96.900 | 6,30 | 6,01 | 6,20 | 00:00:00 | | 2006-02-16 | 6,30 | 79.200 | 6,55 | 6,20 | 6,22 | 00:00:00 | | 2006-02-17 | 6,70 | 137.900 | 6,84 | 6,30 | 6,30 | 00:00:00 | | 2006-02-21 | 7,15 | 183.500 | 7,23 | 7,00 | 7,14 | 00:00:00 | | 2006-02-22 | 7,17 | 116.700 | 7,20 | 6,92 | 7,05 | 00:00:00 | | 2006-02-23 | 7,21 | 183.100 | 7,42 | 7,10 | 7,25 | 00:00:00 | | 2006-02-24 | 7,85 | 295.600 | 7,93 | 7,39 | 7,39 | 00:00:00 | | 2006-02-27 | 7,58 | 170.000 | 7,84 | 7,34 | 7,40 | 00:00:00 | | 2006-02-28 | 7,64 | 100.500 | 7,69 | 7,36 | 7,58 | 00:00:00 | | 2006-03-01 | 7,79 | 69.400 | 7,84 | 7,64 | 7,64 | 00:00:00 | | 2006-03-02 | 8,44 | 378.700 | 8,60 | 7,72 | 7,86 | 00:00:00 | | 2006-03-03 | 8,78 | 418.600 | 9,10 | 8,55 | 8,62 | 00:00:00 | | 2006-03-06 | 8,10 | 235.400 | 8,79 | 7,86 | 8,78 | 00:00:00 | | 2006-03-07 | 7,98 | 114.400 | 8,19 | 7,75 | 7,95 | 00:00:00 | | 2006-03-08 | 7,65 | 168.500 | 7,95 | 7,56 | 7,95 | 00:00:00 | | 2006-03-09 | 7,90 | 140.100 | 8,02 | 7,68 | 8,00 | 00:00:00 | | 2006-03-10 | 7,75 | 135.100 | 7,90 | 7,31 | 7,75 | 00:00:00 | | 2006-03-13 | 7,95 | 63.700 | 8,00 | 7,70 | 7,78 | 00:00:00 | | 2006-03-14 | 8,20 | 55.800 | 8,25 | 7,95 | 7,96 | 00:00:00 | | 2006-03-15 | 8,29 | 137.100 | 8,58 | 8,20 | 8,24 | 00:00:00 | | 2006-03-16 | 8,05 | 75.800 | 8,40 | 7,99 | 8,21 | 00:00:00 | | 2006-03-17 | 8,15 | 108.700 | 8,29 | 7,97 | 8,14 | 00:00:00 | | 2006-03-20 | 8,06 | 86.300 | 8,45 | 8,06 | 8,24 | 00:00:00 | | 2006-03-21 | 7,80 | 283.600 | 8,34 | 7,70 | 8,10 | 00:00:00 | | 2006-03-22 | 7,98 | 95.400 | 8,10 | 7,80 | 7,80 | 00:00:00 | | 2006-03-23 | 8,07 | 204.400 | 8,14 | 7,68 | 7,98 | 00:00:00 | | 2006-03-24 | 8,30 | 104.500 | 8,50 | 8,17 | 8,18 | 00:00:00 | | 2006-03-27 | 8,99 | 351.200 | 9,09 | 8,70 | 8,85 | 00:00:00 | | 2006-03-28 | 8,84 | 147.800 | 9,23 | 8,77 | 9,12 | 00:00:00 | | 2006-03-29 | 8,98 | 161.800 | 9,20 | 8,80 | 8,85 | 00:00:00 | | 2006-03-30 | 9,00 | 274.300 | 9,49 | 9,00 | 9,15 | 00:00:00 | | 2006-03-31 | 8,89 | 127.300 | 9,16 | 8,80 | 9,00 | 00:00:00 | | 2006-04-03 | 8,42 | 219.700 | 9,16 | 8,41 | 8,99 | 00:00:00 | | 2006-04-04 | 8,56 | 85.500 | 8,65 | 8,45 | 8,50 | 00:00:00 | | 2006-04-05 | 8,70 | 44.500 | 8,80 | 8,48 | 8,48 | 00:00:00 | | 2006-04-06 | 8,83 | 103.900 | 8,99 | 8,75 | 8,99 | 00:00:00 | | 2006-04-07 | 8,80 | 104.000 | 8,85 | 8,47 | 8,85 | 00:00:00 | | 2006-04-10 | 8,71 | 123.800 | 9,14 | 8,64 | 8,91 | 00:00:00 | | 2006-04-11 | 8,25 | 110.200 | 8,90 | 8,19 | 8,75 | 00:00:00 | | 2006-04-12 | 8,40 | 90.800 | 8,53 | 8,32 | 8,35 | 00:00:00 | | 2006-04-13 | 8,08 | 108.800 | 8,53 | 8,02 | 8,42 | 00:00:00 | | 2006-04-17 | 8,95 | 204.700 | 8,95 | 8,22 | 8,22 | 00:00:00 | | 2006-04-18 | 9,50 | 386.100 | 9,68 | 8,88 | 9,28 | 00:00:00 | | 2006-04-19 | 9,97 | 361.600 | 10,10 | 9,51 | 9,70 | 00:00:00 | | 2006-04-20 | 8,78 | 359.100 | 9,91 | 8,55 | 9,91 | 00:00:00 | | 2006-04-21 | 9,10 | 200.700 | 9,24 | 8,90 | 8,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
