|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-31 | 3,78 | 38.800 | 3,99 | 3,71 | 3,71 | 00:00:00 | | 2007-08-01 | 3,66 | 60.300 | 3,75 | 3,65 | 3,75 | 00:00:00 | | 2007-08-02 | 3,61 | 39.700 | 3,75 | 3,60 | 3,72 | 00:00:00 | | 2007-08-03 | 3,62 | 48.200 | 3,69 | 3,55 | 3,65 | 00:00:00 | | 2007-08-06 | 3,53 | 59.400 | 3,57 | 3,46 | 3,57 | 00:00:00 | | 2007-08-07 | 3,74 | 33.600 | 3,75 | 3,54 | 3,60 | 00:00:00 | | 2007-08-08 | 3,81 | 44.000 | 3,85 | 3,63 | 3,75 | 00:00:00 | | 2007-08-09 | 3,70 | 83.500 | 3,70 | 3,51 | 3,69 | 00:00:00 | | 2007-08-10 | 3,73 | 35.200 | 3,80 | 3,55 | 3,55 | 00:00:00 | | 2007-08-13 | 3,56 | 109.300 | 3,74 | 3,51 | 3,66 | 00:00:00 | | 2007-08-14 | 3,51 | 33.500 | 3,61 | 3,50 | 3,56 | 00:00:00 | | 2007-08-15 | 3,36 | 105.100 | 3,50 | 3,31 | 3,45 | 00:00:00 | | 2007-08-16 | 2,82 | 357.300 | 3,36 | 2,53 | 3,12 | 00:00:00 | | 2007-08-17 | 2,89 | 109.200 | 3,22 | 2,28 | 3,01 | 00:00:00 | | 2007-08-20 | 2,87 | 94.700 | 2,99 | 2,81 | 2,98 | 00:00:00 | | 2007-08-21 | 2,89 | 41.900 | 2,93 | 2,86 | 2,91 | 00:00:00 | | 2007-08-22 | 2,89 | 101.700 | 2,90 | 2,80 | 2,85 | 00:00:00 | | 2007-08-23 | 2,86 | 96.800 | 2,96 | 2,83 | 2,90 | 00:00:00 | | 2007-08-24 | 3,06 | 43.100 | 3,07 | 2,85 | 2,85 | 00:00:00 | | 2007-08-27 | 3,20 | 82.200 | 3,21 | 3,09 | 3,09 | 00:00:00 | | 2007-08-28 | 3,12 | 64.300 | 3,25 | 3,03 | 3,22 | 00:00:00 | | 2007-08-29 | 3,15 | 74.500 | 3,18 | 3,02 | 3,06 | 00:00:00 | | 2007-08-30 | 3,00 | 66.600 | 3,15 | 2,85 | 3,15 | 00:00:00 | | 2007-08-31 | 3,05 | 53.500 | 3,19 | 2,98 | 3,19 | 00:00:00 | | 2007-09-04 | 3,50 | 148.000 | 3,58 | 2,95 | 3,05 | 00:00:00 | | 2007-09-05 | 3,34 | 38.700 | 3,51 | 3,30 | 3,51 | 00:00:00 | | 2007-09-06 | 3,42 | 76.000 | 3,47 | 3,26 | 3,36 | 00:00:00 | | 2007-09-07 | 3,35 | 61.400 | 3,50 | 3,31 | 3,50 | 00:00:00 | | 2007-09-10 | 3,21 | 44.500 | 3,35 | 3,18 | 3,35 | 00:00:00 | | 2007-09-11 | 3,44 | 56.000 | 3,45 | 3,25 | 3,25 | 00:00:00 | | 2007-09-12 | 3,35 | 21.600 | 3,49 | 3,30 | 3,49 | 00:00:00 | | 2007-09-13 | 3,35 | 35.600 | 3,45 | 3,20 | 3,20 | 00:00:00 | | 2007-09-14 | 3,30 | 36.800 | 3,41 | 3,25 | 3,37 | 00:00:00 | | 2007-09-17 | 3,43 | 36.400 | 3,54 | 3,30 | 3,38 | 00:00:00 | | 2007-09-18 | 3,65 | 45.600 | 3,66 | 3,37 | 3,49 | 00:00:00 | | 2007-09-19 | 3,64 | 44.100 | 3,66 | 3,60 | 3,65 | 00:00:00 | | 2007-09-20 | 3,64 | 130.800 | 3,72 | 3,55 | 3,66 | 00:00:00 | | 2007-09-21 | 3,79 | 68.900 | 3,82 | 3,68 | 3,68 | 00:00:00 | | 2007-09-24 | 3,78 | 90.900 | 3,84 | 3,69 | 3,79 | 00:00:00 | | 2007-09-25 | 3,62 | 34.600 | 3,74 | 3,60 | 3,74 | 00:00:00 | | 2007-09-26 | 3,58 | 59.100 | 3,62 | 3,42 | 3,52 | 00:00:00 | | 2007-09-27 | 3,63 | 43.800 | 3,68 | 3,59 | 3,60 | 00:00:00 | | 2007-09-28 | 3,66 | 40.600 | 3,69 | 3,61 | 3,66 | 00:00:00 | | 2007-10-01 | 3,70 | 34.800 | 3,71 | 3,60 | 3,69 | 00:00:00 | | 2007-10-02 | 3,48 | 73.400 | 3,55 | 3,43 | 3,55 | 00:00:00 | | 2007-10-03 | 3,46 | 64.200 | 3,51 | 3,35 | 3,41 | 00:00:00 | | 2007-10-04 | 3,40 | 50.600 | 3,40 | 3,33 | 3,40 | 00:00:00 | | 2007-10-05 | 3,42 | 92.900 | 3,45 | 3,30 | 3,35 | 00:00:00 | | 2007-10-08 | 3,37 | 31.900 | 3,44 | 3,32 | 3,33 | 00:00:00 | | 2007-10-09 | 3,42 | 179.000 | 3,49 | 3,30 | 3,30 | 00:00:00 | | 2007-10-10 | 3,45 | 72.400 | 3,47 | 3,40 | 3,45 | 00:00:00 | | 2007-10-11 | 3,49 | 162.300 | 3,76 | 3,43 | 3,76 | 00:00:00 | | 2007-10-12 | 3,56 | 46.000 | 3,61 | 3,49 | 3,51 | 00:00:00 | | 2007-10-15 | 3,70 | 112.300 | 3,71 | 3,59 | 3,60 | 00:00:00 | | 2007-10-16 | 3,58 | 58.900 | 3,72 | 3,58 | 3,71 | 00:00:00 | | 2007-10-17 | 3,51 | 58.500 | 3,65 | 3,50 | 3,57 | 00:00:00 | | 2007-10-18 | 3,60 | 59.700 | 3,70 | 3,50 | 3,63 | 00:00:00 | | 2007-10-19 | 3,40 | 63.800 | 3,65 | 3,40 | 3,65 | 00:00:00 | | 2007-10-22 | 3,30 | 89.000 | 3,40 | 3,25 | 3,40 | 00:00:00 | | 2007-10-23 | 3,34 | 94.000 | 3,37 | 3,30 | 3,30 | 00:00:00 | | 2007-10-24 | 3,37 | 113.700 | 3,50 | 3,26 | 3,35 | 00:00:00 | | 2007-10-25 | 3,45 | 36.000 | 3,47 | 3,42 | 3,45 | 00:00:00 | | 2007-10-26 | 3,62 | 87.100 | 3,65 | 3,46 | 3,48 | 00:00:00 | | 2007-10-29 | 3,94 | 221.900 | 3,97 | 3,65 | 3,70 | 00:00:00 | | 2007-10-30 | 3,84 | 71.400 | 3,94 | 3,77 | 3,78 | 00:00:00 | | 2007-10-31 | 4,02 | 198.500 | 4,05 | 3,60 | 3,69 | 00:00:00 | | 2007-11-01 | 3,80 | 88.700 | 3,99 | 3,79 | 3,95 | 00:00:00 | | 2007-11-02 | 4,10 | 160.200 | 4,10 | 3,80 | 3,92 | 00:00:00 | | 2007-11-05 | 4,66 | 465.600 | 4,69 | 4,01 | 4,35 | 00:00:00 | | 2007-11-06 | 4,80 | 378.500 | 5,02 | 4,65 | 4,67 | 00:00:00 | | 2007-11-07 | 4,60 | 345.400 | 5,04 | 4,40 | 5,04 | 00:00:00 | | 2007-11-08 | 4,37 | 202.200 | 4,75 | 4,23 | 4,71 | 00:00:00 | | 2007-11-09 | 4,38 | 122.200 | 4,43 | 4,25 | 4,39 | 00:00:00 | | 2007-11-12 | 4,04 | 165.500 | 4,25 | 4,04 | 4,25 | 00:00:00 | | 2007-11-13 | 4,13 | 193.600 | 4,20 | 4,00 | 4,01 | 00:00:00 | | 2007-11-14 | 4,19 | 104.000 | 4,34 | 4,19 | 4,25 | 00:00:00 | | 2007-11-15 | 3,95 | 142.000 | 4,20 | 3,80 | 4,10 | 00:00:00 | | 2007-11-16 | 4,03 | 72.500 | 4,09 | 3,86 | 4,01 | 00:00:00 | | 2007-11-19 | 3,97 | 108.900 | 4,20 | 3,95 | 4,05 | 00:00:00 | | 2007-11-20 | 4,11 | 79.800 | 4,15 | 3,95 | 4,02 | 00:00:00 | | 2007-11-21 | 4,09 | 57.900 | 4,16 | 3,96 | 4,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
