|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-21 | 9,10 | 200.700 | 9,24 | 8,90 | 8,94 | 00:00:00 | | 2006-04-24 | 9,07 | 178.300 | 9,10 | 8,80 | 8,95 | 00:00:00 | | 2006-04-25 | 9,37 | 147.300 | 9,38 | 9,00 | 9,00 | 00:00:00 | | 2006-04-26 | 9,50 | 104.300 | 9,78 | 9,37 | 9,37 | 00:00:00 | | 2006-04-27 | 9,01 | 62.700 | 9,48 | 9,01 | 9,45 | 00:00:00 | | 2006-04-28 | 9,40 | 89.800 | 9,51 | 9,10 | 9,20 | 00:00:00 | | 2006-05-01 | 9,26 | 51.200 | 9,70 | 9,26 | 9,55 | 00:00:00 | | 2006-05-02 | 9,08 | 154.400 | 9,55 | 8,85 | 9,31 | 00:00:00 | | 2006-05-03 | 8,76 | 84.800 | 9,30 | 8,61 | 9,30 | 00:00:00 | | 2006-05-04 | 9,02 | 91.500 | 9,03 | 8,71 | 8,75 | 00:00:00 | | 2006-05-05 | 9,00 | 42.900 | 9,23 | 8,70 | 9,13 | 00:00:00 | | 2006-05-08 | 8,67 | 94.400 | 8,90 | 8,61 | 8,80 | 00:00:00 | | 2006-05-09 | 9,55 | 219.400 | 9,55 | 8,70 | 8,77 | 00:00:00 | | 2006-05-10 | 9,70 | 132.700 | 9,70 | 8,98 | 9,60 | 00:00:00 | | 2006-05-11 | 9,11 | 113.600 | 9,87 | 9,10 | 9,86 | 00:00:00 | | 2006-05-12 | 8,41 | 266.400 | 8,98 | 8,16 | 8,95 | 00:00:00 | | 2006-05-15 | 7,76 | 189.100 | 8,24 | 7,72 | 8,24 | 00:00:00 | | 2006-05-16 | 7,78 | 90.600 | 8,07 | 7,76 | 7,86 | 00:00:00 | | 2006-05-17 | 7,80 | 185.700 | 8,30 | 7,70 | 7,87 | 00:00:00 | | 2006-05-18 | 7,40 | 123.100 | 7,95 | 7,33 | 7,80 | 00:00:00 | | 2006-05-19 | 7,39 | 121.600 | 7,44 | 7,25 | 7,35 | 00:00:00 | | 2006-05-22 | 7,29 | 94.300 | 7,50 | 7,09 | 7,39 | 00:00:00 | | 2006-05-23 | 7,96 | 140.600 | 8,20 | 7,38 | 7,39 | 00:00:00 | | 2006-05-24 | 7,65 | 71.600 | 7,90 | 7,30 | 7,90 | 00:00:00 | | 2006-05-25 | 7,96 | 66.700 | 8,09 | 7,80 | 7,80 | 00:00:00 | | 2006-05-26 | 8,00 | 35.200 | 8,19 | 7,98 | 8,06 | 00:00:00 | | 2006-05-30 | 8,12 | 57.000 | 8,27 | 8,05 | 8,25 | 00:00:00 | | 2006-05-31 | 8,01 | 38.900 | 8,24 | 7,65 | 8,21 | 00:00:00 | | 2006-06-01 | 8,05 | 35.500 | 8,05 | 7,56 | 7,60 | 00:00:00 | | 2006-06-02 | 7,92 | 50.400 | 8,26 | 7,85 | 8,19 | 00:00:00 | | 2006-06-05 | 7,51 | 89.700 | 8,00 | 7,45 | 8,00 | 00:00:00 | | 2006-06-06 | 7,18 | 101.700 | 7,51 | 7,00 | 7,51 | 00:00:00 | | 2006-06-07 | 7,35 | 77.600 | 7,80 | 7,01 | 7,22 | 00:00:00 | | 2006-06-08 | 7,08 | 56.100 | 7,35 | 6,87 | 7,35 | 00:00:00 | | 2006-06-09 | 7,20 | 33.900 | 7,35 | 7,05 | 7,25 | 00:00:00 | | 2006-06-12 | 6,52 | 110.200 | 7,33 | 6,50 | 7,33 | 00:00:00 | | 2006-06-13 | 6,20 | 119.900 | 6,50 | 6,07 | 6,50 | 00:00:00 | | 2006-06-14 | 6,60 | 53.200 | 6,65 | 6,20 | 6,20 | 00:00:00 | | 2006-06-15 | 7,17 | 45.400 | 7,19 | 6,75 | 6,75 | 00:00:00 | | 2006-06-16 | 7,00 | 44.700 | 7,25 | 6,82 | 7,19 | 00:00:00 | | 2006-06-19 | 7,05 | 51.400 | 7,14 | 6,70 | 7,14 | 00:00:00 | | 2006-06-20 | 7,18 | 19.300 | 7,20 | 7,05 | 7,08 | 00:00:00 | | 2006-06-21 | 7,15 | 29.600 | 7,36 | 7,08 | 7,13 | 00:00:00 | | 2006-06-22 | 7,19 | 41.300 | 7,19 | 6,93 | 7,15 | 00:00:00 | | 2006-06-23 | 7,18 | 48.900 | 7,21 | 7,02 | 7,02 | 00:00:00 | | 2006-06-26 | 7,15 | 15.400 | 7,25 | 7,15 | 7,20 | 00:00:00 | | 2006-06-27 | 7,20 | 27.500 | 7,29 | 7,15 | 7,16 | 00:00:00 | | 2006-06-28 | 7,13 | 26.600 | 7,20 | 7,13 | 7,15 | 00:00:00 | | 2006-06-29 | 7,18 | 57.000 | 7,30 | 6,85 | 7,29 | 00:00:00 | | 2006-06-30 | 7,40 | 34.000 | 7,40 | 7,17 | 7,17 | 00:00:00 | | 2006-07-03 | 7,47 | 30.700 | 7,55 | 7,36 | 7,36 | 00:00:00 | | 2006-07-05 | 6,93 | 44.000 | 7,55 | 6,77 | 7,55 | 00:00:00 | | 2006-07-06 | 6,80 | 90.800 | 6,95 | 6,11 | 6,13 | 00:00:00 | | 2006-07-07 | 6,61 | 54.800 | 6,94 | 6,56 | 6,70 | 00:00:00 | | 2006-07-10 | 6,42 | 66.500 | 6,55 | 6,35 | 6,48 | 00:00:00 | | 2006-07-11 | 6,55 | 51.200 | 6,60 | 6,32 | 6,47 | 00:00:00 | | 2006-07-12 | 6,75 | 45.900 | 6,84 | 6,59 | 6,60 | 00:00:00 | | 2006-07-13 | 6,70 | 41.200 | 6,78 | 6,70 | 6,75 | 00:00:00 | | 2006-07-14 | 6,70 | 91.300 | 6,73 | 6,64 | 6,65 | 00:00:00 | | 2006-07-17 | 6,39 | 60.000 | 6,55 | 6,25 | 6,26 | 00:00:00 | | 2006-07-18 | 7,20 | 52.500 | 7,20 | 6,30 | 6,44 | 00:00:00 | | 2006-07-19 | 6,91 | 32.200 | 7,10 | 6,74 | 6,80 | 00:00:00 | | 2006-07-20 | 6,63 | 45.300 | 7,15 | 6,63 | 6,90 | 00:00:00 | | 2006-07-21 | 6,63 | 11.600 | 6,85 | 6,35 | 6,80 | 00:00:00 | | 2006-07-24 | 6,60 | 34.000 | 6,67 | 6,21 | 6,67 | 00:00:00 | | 2006-07-25 | 6,66 | 22.300 | 6,78 | 6,58 | 6,68 | 00:00:00 | | 2006-07-26 | 6,93 | 35.700 | 6,96 | 6,60 | 6,63 | 00:00:00 | | 2006-07-27 | 6,83 | 27.800 | 7,10 | 6,83 | 7,10 | 00:00:00 | | 2006-07-28 | 6,93 | 2.900 | 6,95 | 6,90 | 6,90 | 00:00:00 | | 2006-07-31 | 6,90 | 25.800 | 7,05 | 6,76 | 7,05 | 00:00:00 | | 2006-08-01 | 6,82 | 45.400 | 6,90 | 6,77 | 6,88 | 00:00:00 | | 2006-08-02 | 6,96 | 52.700 | 7,15 | 6,78 | 6,78 | 00:00:00 | | 2006-08-03 | 6,80 | 26.400 | 7,08 | 6,27 | 6,27 | 00:00:00 | | 2006-08-04 | 6,84 | 31.900 | 7,14 | 6,81 | 6,95 | 00:00:00 | | 2006-08-07 | 6,85 | 19.400 | 6,90 | 6,81 | 6,84 | 00:00:00 | | 2006-08-08 | 6,73 | 36.700 | 6,85 | 6,70 | 6,85 | 00:00:00 | | 2006-08-09 | 6,71 | 22.400 | 6,75 | 6,60 | 6,71 | 00:00:00 | | 2006-08-10 | 6,54 | 31.900 | 6,70 | 6,51 | 6,68 | 00:00:00 | | 2006-08-11 | 6,52 | 18.200 | 6,62 | 6,51 | 6,62 | 00:00:00 | | 2006-08-14 | 6,28 | 58.700 | 6,53 | 6,20 | 6,52 | 00:00:00 | | 2006-08-15 | 6,24 | 43.000 | 6,30 | 6,12 | 6,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
