|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-15 | 6,24 | 43.000 | 6,30 | 6,12 | 6,12 | 00:00:00 | | 2006-08-16 | 6,37 | 29.200 | 6,45 | 6,22 | 6,25 | 00:00:00 | | 2006-08-17 | 6,25 | 10.500 | 6,40 | 6,20 | 6,37 | 00:00:00 | | 2006-08-18 | 6,46 | 20.000 | 6,49 | 6,27 | 6,27 | 00:00:00 | | 2006-08-21 | 6,79 | 93.000 | 6,79 | 6,38 | 6,51 | 00:00:00 | | 2006-08-22 | 6,73 | 30.500 | 6,75 | 6,64 | 6,69 | 00:00:00 | | 2006-08-23 | 6,73 | 61.200 | 7,14 | 6,68 | 6,70 | 00:00:00 | | 2006-08-24 | 6,57 | 19.100 | 6,80 | 6,50 | 6,77 | 00:00:00 | | 2006-08-25 | 6,69 | 28.000 | 6,72 | 6,51 | 6,57 | 00:00:00 | | 2006-08-28 | 6,57 | 13.400 | 6,60 | 6,51 | 6,60 | 00:00:00 | | 2006-08-29 | 6,50 | 43.400 | 6,54 | 6,50 | 6,53 | 00:00:00 | | 2006-08-30 | 6,53 | 13.800 | 6,64 | 6,51 | 6,55 | 00:00:00 | | 2006-08-31 | 6,95 | 103.700 | 7,13 | 6,60 | 6,64 | 00:00:00 | | 2006-09-01 | 7,05 | 51.200 | 7,20 | 6,70 | 6,99 | 00:00:00 | | 2006-09-05 | 7,44 | 59.500 | 7,63 | 7,15 | 7,44 | 00:00:00 | | 2006-09-06 | 7,38 | 72.000 | 7,68 | 7,38 | 7,41 | 00:00:00 | | 2006-09-07 | 6,90 | 43.200 | 7,37 | 6,86 | 7,37 | 00:00:00 | | 2006-09-08 | 6,61 | 45.100 | 6,89 | 6,59 | 6,89 | 00:00:00 | | 2006-09-11 | 6,24 | 99.500 | 6,49 | 6,11 | 6,49 | 00:00:00 | | 2006-09-12 | 6,20 | 35.200 | 6,29 | 6,15 | 6,25 | 00:00:00 | | 2006-09-13 | 6,15 | 52.400 | 6,30 | 6,00 | 6,25 | 00:00:00 | | 2006-09-14 | 5,85 | 73.500 | 6,25 | 5,80 | 6,25 | 00:00:00 | | 2006-09-15 | 6,02 | 48.000 | 6,10 | 5,80 | 5,81 | 00:00:00 | | 2006-09-18 | 6,13 | 84.500 | 6,17 | 5,90 | 6,02 | 00:00:00 | | 2006-09-19 | 5,84 | 68.400 | 6,11 | 5,75 | 6,11 | 00:00:00 | | 2006-09-20 | 5,67 | 54.700 | 5,95 | 5,62 | 5,84 | 00:00:00 | | 2006-09-21 | 5,65 | 39.700 | 5,90 | 5,65 | 5,72 | 00:00:00 | | 2006-09-22 | 5,69 | 14.200 | 5,75 | 5,67 | 5,75 | 00:00:00 | | 2006-09-25 | 5,66 | 33.400 | 5,74 | 5,54 | 5,65 | 00:00:00 | | 2006-09-26 | 5,75 | 75.300 | 5,78 | 5,54 | 5,55 | 00:00:00 | | 2006-09-27 | 5,95 | 21.300 | 5,99 | 5,82 | 5,85 | 00:00:00 | | 2006-09-28 | 5,69 | 41.100 | 6,03 | 5,69 | 5,98 | 00:00:00 | | 2006-09-29 | 5,60 | 34.600 | 5,69 | 5,55 | 5,69 | 00:00:00 | | 2006-10-02 | 5,25 | 138.900 | 5,61 | 5,05 | 5,61 | 00:00:00 | | 2006-10-03 | 5,01 | 92.900 | 5,15 | 4,90 | 5,10 | 00:00:00 | | 2006-10-04 | 5,09 | 75.500 | 5,09 | 4,90 | 4,97 | 00:00:00 | | 2006-10-05 | 5,07 | 64.900 | 5,13 | 4,95 | 5,09 | 00:00:00 | | 2006-10-06 | 5,15 | 43.900 | 5,25 | 4,97 | 5,07 | 00:00:00 | | 2006-10-09 | 5,12 | 17.800 | 5,26 | 5,10 | 5,26 | 00:00:00 | | 2006-10-10 | 5,02 | 19.000 | 5,09 | 4,96 | 4,99 | 00:00:00 | | 2006-10-11 | 5,00 | 45.500 | 5,12 | 4,95 | 4,97 | 00:00:00 | | 2006-10-12 | 4,91 | 112.000 | 5,00 | 4,75 | 5,00 | 00:00:00 | | 2006-10-13 | 5,20 | 147.200 | 5,20 | 4,95 | 4,95 | 00:00:00 | | 2006-10-16 | 5,32 | 66.700 | 5,45 | 5,25 | 5,35 | 00:00:00 | | 2006-10-17 | 5,37 | 58.800 | 5,45 | 5,23 | 5,35 | 00:00:00 | | 2006-10-18 | 5,28 | 31.300 | 5,52 | 5,23 | 5,45 | 00:00:00 | | 2006-10-19 | 5,39 | 74.200 | 5,45 | 4,77 | 5,18 | 00:00:00 | | 2006-10-20 | 5,29 | 32.800 | 5,49 | 5,25 | 5,41 | 00:00:00 | | 2006-10-23 | 5,35 | 14.800 | 5,40 | 5,25 | 5,30 | 00:00:00 | | 2006-10-24 | 5,37 | 64.800 | 5,53 | 5,10 | 5,40 | 00:00:00 | | 2006-10-25 | 5,50 | 31.100 | 5,55 | 5,41 | 5,42 | 00:00:00 | | 2006-10-26 | 5,79 | 74.100 | 5,95 | 5,50 | 5,59 | 00:00:00 | | 2006-10-27 | 5,82 | 72.200 | 6,01 | 5,81 | 5,90 | 00:00:00 | | 2006-10-30 | 6,10 | 75.900 | 6,42 | 6,01 | 6,01 | 00:00:00 | | 2006-10-31 | 6,40 | 40.300 | 6,40 | 6,03 | 6,14 | 00:00:00 | | 2006-11-01 | 6,00 | 81.700 | 6,70 | 5,81 | 6,45 | 00:00:00 | | 2006-11-02 | 5,96 | 57.600 | 6,05 | 5,81 | 5,90 | 00:00:00 | | 2006-11-03 | 5,85 | 88.500 | 6,09 | 5,81 | 5,99 | 00:00:00 | | 2006-11-06 | 5,61 | 75.200 | 5,90 | 5,50 | 5,81 | 00:00:00 | | 2006-11-07 | 5,43 | 75.200 | 5,75 | 5,32 | 5,61 | 00:00:00 | | 2006-11-08 | 5,44 | 29.800 | 5,60 | 5,41 | 5,60 | 00:00:00 | | 2006-11-09 | 5,93 | 130.100 | 6,05 | 5,49 | 5,51 | 00:00:00 | | 2006-11-10 | 5,94 | 46.300 | 6,04 | 5,72 | 5,80 | 00:00:00 | | 2006-11-13 | 5,93 | 48.900 | 6,12 | 5,91 | 6,00 | 00:00:00 | | 2006-11-14 | 5,82 | 11.200 | 6,00 | 5,82 | 6,00 | 00:00:00 | | 2006-11-15 | 5,86 | 29.800 | 5,90 | 5,70 | 5,76 | 00:00:00 | | 2006-11-16 | 5,71 | 20.600 | 5,99 | 5,70 | 5,91 | 00:00:00 | | 2006-11-17 | 5,56 | 34.900 | 5,71 | 5,45 | 5,46 | 00:00:00 | | 2006-11-20 | 5,57 | 44.800 | 5,76 | 5,55 | 5,67 | 00:00:00 | | 2006-11-21 | 5,97 | 81.100 | 6,12 | 5,39 | 5,39 | 00:00:00 | | 2006-11-22 | 5,86 | 35.200 | 6,14 | 5,80 | 6,08 | 00:00:00 | | 2006-11-24 | 6,09 | 49.400 | 6,23 | 6,08 | 6,10 | 00:00:00 | | 2006-11-27 | 5,73 | 103.300 | 6,12 | 5,69 | 6,12 | 00:00:00 | | 2006-11-28 | 5,60 | 176.500 | 5,90 | 5,41 | 5,68 | 00:00:00 | | 2006-11-29 | 5,96 | 91.100 | 6,18 | 5,75 | 5,80 | 00:00:00 | | 2006-11-30 | 5,83 | 172.200 | 6,35 | 5,80 | 6,21 | 00:00:00 | | 2006-12-01 | 5,58 | 118.700 | 5,91 | 5,51 | 5,90 | 00:00:00 | | 2006-12-04 | 5,56 | 73.500 | 5,73 | 5,54 | 5,55 | 00:00:00 | | 2006-12-05 | 5,68 | 82.700 | 5,85 | 5,57 | 5,58 | 00:00:00 | | 2006-12-06 | 5,69 | 61.200 | 5,80 | 5,55 | 5,61 | 00:00:00 | | 2006-12-07 | 5,70 | 65.900 | 5,89 | 5,65 | 5,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
