|
 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 | | 2006-12-07 | 5,70 | 65.900 | 5,89 | 5,65 | 5,88 | 00:00:00 | | 2006-12-08 | 5,66 | 41.900 | 5,85 | 5,65 | 5,82 | 00:00:00 | | 2006-12-11 | 5,55 | 75.200 | 5,67 | 5,54 | 5,66 | 00:00:00 | | 2006-12-12 | 5,29 | 90.900 | 5,56 | 5,26 | 5,56 | 00:00:00 | | 2006-12-13 | 5,22 | 137.400 | 5,32 | 5,05 | 5,25 | 00:00:00 | | 2006-12-14 | 5,26 | 63.900 | 5,32 | 5,10 | 5,10 | 00:00:00 | | 2006-12-15 | 5,15 | 85.600 | 5,37 | 4,90 | 5,25 | 00:00:00 | | 2006-12-18 | 5,11 | 74.700 | 5,27 | 5,08 | 5,14 | 00:00:00 | | 2006-12-19 | 5,23 | 86.000 | 5,25 | 5,06 | 5,25 | 00:00:00 | | 2006-12-20 | 5,22 | 73.000 | 5,33 | 5,05 | 5,24 | 00:00:00 | | 2006-12-21 | 5,01 | 63.000 | 5,40 | 5,00 | 5,22 | 00:00:00 | | 2006-12-22 | 5,04 | 52.800 | 5,10 | 4,79 | 5,01 | 00:00:00 | | 2006-12-26 | 4,97 | 37.200 | 5,03 | 4,93 | 5,03 | 00:00:00 | | 2006-12-27 | 4,98 | 104.300 | 5,04 | 4,90 | 5,00 | 00:00:00 | | 2006-12-28 | 5,10 | 49.000 | 5,10 | 5,00 | 5,05 | 00:00:00 | | 2006-12-29 | 4,99 | 110.100 | 5,02 | 4,85 | 5,01 | 00:00:00 | | 2007-01-03 | 4,90 | 73.600 | 5,08 | 4,90 | 4,99 | 00:00:00 | | 2007-01-04 | 4,80 | 69.000 | 4,91 | 4,80 | 4,90 | 00:00:00 | | 2007-01-05 | 4,76 | 84.700 | 4,93 | 4,37 | 4,42 | 00:00:00 | | 2007-01-08 | 4,69 | 61.200 | 4,78 | 4,60 | 4,67 | 00:00:00 | | 2007-01-09 | 4,65 | 70.900 | 4,69 | 4,51 | 4,51 | 00:00:00 | | 2007-01-10 | 4,53 | 53.400 | 4,69 | 4,51 | 4,53 | 00:00:00 | | 2007-01-11 | 4,76 | 53.500 | 4,76 | 4,60 | 4,63 | 00:00:00 | | 2007-01-12 | 5,24 | 101.300 | 5,30 | 4,68 | 4,68 | 00:00:00 | | 2007-01-16 | 5,72 | 307.800 | 5,75 | 5,30 | 5,42 | 00:00:00 | | 2007-01-17 | 5,56 | 37.700 | 5,79 | 5,54 | 5,79 | 00:00:00 | | 2007-01-18 | 5,16 | 46.900 | 5,56 | 5,10 | 5,56 | 00:00:00 | | 2007-01-19 | 5,28 | 36.600 | 5,35 | 5,08 | 5,10 | 00:00:00 | | 2007-01-22 | 5,45 | 26.700 | 5,60 | 5,30 | 5,30 | 00:00:00 | | 2007-01-23 | 5,68 | 65.500 | 5,70 | 5,45 | 5,54 | 00:00:00 | | 2007-01-24 | 5,80 | 79.600 | 5,84 | 5,51 | 5,68 | 00:00:00 | | 2007-01-25 | 5,60 | 96.100 | 5,95 | 5,48 | 5,93 | 00:00:00 | | 2007-01-26 | 5,64 | 41.800 | 5,70 | 5,50 | 5,57 | 00:00:00 | | 2007-01-29 | 5,46 | 22.900 | 5,70 | 5,46 | 5,63 | 00:00:00 | | 2007-01-30 | 5,57 | 27.200 | 5,81 | 5,40 | 5,51 | 00:00:00 | | 2007-01-31 | 5,70 | 15.100 | 5,80 | 5,55 | 5,60 | 00:00:00 | | 2007-02-01 | 5,71 | 54.900 | 5,89 | 5,49 | 5,71 | 00:00:00 | | 2007-02-02 | 5,46 | 63.800 | 5,65 | 5,21 | 5,61 | 00:00:00 | | 2007-02-05 | 5,70 | 49.300 | 5,80 | 5,37 | 5,60 | 00:00:00 | | 2007-02-06 | 5,97 | 103.300 | 5,99 | 5,70 | 5,85 | 00:00:00 | | 2007-02-07 | 6,16 | 167.100 | 6,23 | 5,99 | 6,04 | 00:00:00 | | 2007-02-08 | 6,39 | 118.400 | 6,39 | 5,99 | 6,16 | 00:00:00 | | 2007-02-09 | 6,44 | 102.500 | 6,48 | 6,20 | 6,48 | 00:00:00 | | 2007-02-12 | 6,20 | 60.200 | 6,47 | 6,20 | 6,47 | 00:00:00 | | 2007-02-13 | 6,35 | 54.300 | 6,45 | 6,20 | 6,40 | 00:00:00 | | 2007-02-14 | 6,24 | 36.400 | 6,44 | 6,20 | 6,40 | 00:00:00 | | 2007-02-15 | 6,33 | 17.300 | 6,35 | 6,25 | 6,35 | 00:00:00 | | 2007-02-16 | 6,21 | 15.400 | 6,35 | 6,20 | 6,35 | 00:00:00 | | 2007-02-20 | 5,68 | 194.200 | 6,20 | 5,51 | 6,20 | 00:00:00 | | 2007-02-21 | 6,00 | 139.300 | 6,22 | 5,60 | 5,75 | 00:00:00 | | 2007-02-22 | 5,78 | 65.800 | 6,00 | 5,72 | 5,90 | 00:00:00 | | 2007-02-23 | 5,81 | 109.400 | 6,06 | 5,78 | 6,04 | 00:00:00 | | 2007-02-26 | 5,56 | 71.200 | 5,95 | 5,50 | 5,87 | 00:00:00 | | 2007-02-27 | 5,32 | 113.900 | 5,39 | 5,00 | 5,10 | 00:00:00 | | 2007-02-28 | 5,30 | 60.300 | 5,38 | 5,05 | 5,26 | 00:00:00 | | 2007-03-01 | 5,05 | 49.000 | 5,30 | 5,05 | 5,30 | 00:00:00 | | 2007-03-02 | 5,04 | 46.300 | 5,15 | 5,01 | 5,15 | 00:00:00 | | 2007-03-05 | 4,80 | 86.900 | 5,04 | 4,55 | 4,90 | 00:00:00 | | 2007-03-06 | 5,09 | 52.400 | 5,25 | 4,95 | 4,95 | 00:00:00 | | 2007-03-07 | 5,05 | 57.400 | 5,19 | 4,99 | 5,12 | 00:00:00 | | 2007-03-08 | 5,01 | 31.400 | 5,15 | 4,97 | 5,10 | 00:00:00 | | 2007-03-09 | 4,99 | 26.700 | 5,15 | 4,96 | 5,01 | 00:00:00 | | 2007-03-12 | 5,13 | 51.800 | 5,30 | 4,85 | 4,95 | 00:00:00 | | 2007-03-13 | 4,92 | 23.900 | 5,14 | 4,90 | 5,02 | 00:00:00 | | 2007-03-14 | 5,00 | 63.500 | 5,25 | 4,80 | 4,89 | 00:00:00 | | 2007-03-15 | 5,03 | 49.000 | 5,16 | 4,91 | 4,92 | 00:00:00 | | 2007-03-16 | 5,14 | 24.000 | 5,28 | 5,08 | 5,08 | 00:00:00 | | 2007-03-19 | 5,18 | 12.800 | 5,27 | 5,15 | 5,16 | 00:00:00 | | 2007-03-20 | 5,18 | 22.700 | 5,30 | 5,00 | 5,29 | 00:00:00 | | 2007-03-21 | 5,10 | 36.000 | 5,10 | 5,00 | 5,06 | 00:00:00 | | 2007-03-22 | 5,01 | 53.500 | 5,29 | 5,00 | 5,12 | 00:00:00 | | 2007-03-23 | 4,99 | 26.700 | 5,01 | 4,91 | 4,95 | 00:00:00 | | 2007-03-26 | 4,96 | 45.300 | 5,13 | 4,95 | 5,05 | 00:00:00 | | 2007-03-27 | 4,97 | 40.000 | 5,10 | 4,95 | 5,00 | 00:00:00 | | 2007-03-28 | 4,95 | 110.100 | 5,10 | 4,80 | 5,03 | 00:00:00 | | 2007-03-29 | 4,91 | 56.700 | 4,91 | 4,80 | 4,91 | 00:00:00 | | 2007-03-30 | 4,94 | 25.600 | 5,00 | 4,83 | 4,86 | 00:00:00 | | 2007-04-02 | 4,91 | 27.400 | 4,95 | 4,85 | 4,94 | 00:00:00 | | 2007-04-03 | 4,86 | 53.300 | 5,00 | 4,80 | 4,95 | 00:00:00 | | 2007-04-04 | 4,84 | 100.300 | 5,01 | 4,66 | 4,95 | 00:00:00 | | 2007-04-05 | 4,98 | 49.500 | 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 > >> |
|
