|
 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 | | 2007-11-21 | 4,09 | 57.900 | 4,16 | 3,96 | 4,16 | 00:00:00 | | 2007-11-23 | 4,22 | 55.400 | 4,27 | 4,14 | 4,14 | 00:00:00 | | 2007-11-26 | 3,89 | 88.600 | 4,28 | 3,85 | 4,27 | 00:00:00 | | 2007-11-27 | 3,73 | 93.900 | 3,83 | 3,62 | 3,81 | 00:00:00 | | 2007-11-28 | 3,87 | 44.800 | 3,94 | 3,66 | 3,66 | 00:00:00 | | 2007-11-29 | 3,70 | 66.000 | 3,93 | 3,65 | 3,85 | 00:00:00 | | 2007-11-30 | 3,52 | 133.400 | 3,71 | 3,41 | 3,68 | 00:00:00 | | 2007-12-03 | 3,54 | 153.900 | 3,66 | 3,35 | 3,44 | 00:00:00 | | 2007-12-04 | 3,36 | 84.100 | 3,62 | 3,32 | 3,62 | 00:00:00 | | 2007-12-05 | 3,18 | 284.600 | 3,40 | 3,08 | 3,29 | 00:00:00 | | 2007-12-06 | 3,39 | 89.300 | 3,39 | 3,11 | 3,14 | 00:00:00 | | 2007-12-07 | 3,31 | 55.800 | 3,45 | 3,15 | 3,40 | 00:00:00 | | 2007-12-10 | 3,30 | 55.300 | 3,56 | 3,26 | 3,54 | 00:00:00 | | 2007-12-11 | 3,19 | 53.100 | 3,45 | 3,19 | 3,35 | 00:00:00 | | 2007-12-12 | 3,39 | 86.200 | 3,50 | 3,26 | 3,26 | 00:00:00 | | 2007-12-13 | 3,22 | 85.000 | 3,50 | 3,19 | 3,50 | 00:00:00 | | 2007-12-14 | 3,18 | 81.200 | 3,35 | 3,10 | 3,22 | 00:00:00 | | 2007-12-17 | 2,99 | 132.000 | 3,19 | 2,95 | 3,06 | 00:00:00 | | 2007-12-18 | 3,15 | 91.200 | 3,15 | 3,01 | 3,01 | 00:00:00 | | 2007-12-19 | 3,17 | 72.300 | 3,20 | 3,01 | 3,05 | 00:00:00 | | 2007-12-20 | 3,35 | 106.300 | 3,40 | 3,15 | 3,20 | 00:00:00 | | 2007-12-21 | 3,40 | 71.600 | 3,50 | 3,30 | 3,49 | 00:00:00 | | 2007-12-24 | 3,45 | 68.800 | 3,53 | 3,33 | 3,43 | 00:00:00 | | 2007-12-26 | 3,66 | 77.900 | 3,70 | 3,39 | 3,47 | 00:00:00 | | 2007-12-27 | 3,64 | 48.800 | 3,66 | 3,60 | 3,66 | 00:00:00 | | 2007-12-28 | 3,47 | 86.300 | 3,66 | 3,45 | 3,66 | 00:00:00 | | 2007-12-31 | 3,40 | 112.800 | 3,60 | 3,30 | 3,54 | 00:00:00 | | 2008-01-02 | 3,99 | 144.600 | 4,03 | 3,41 | 3,45 | 00:00:00 | | 2008-01-03 | 3,97 | 115.000 | 4,15 | 3,83 | 4,04 | 00:00:00 | | 2008-01-04 | 3,85 | 66.100 | 3,95 | 3,75 | 3,76 | 00:00:00 | | 2008-01-07 | 3,66 | 69.200 | 3,97 | 3,61 | 3,97 | 00:00:00 | | 2008-01-08 | 3,86 | 105.100 | 4,00 | 3,75 | 3,75 | 00:00:00 | | 2008-01-09 | 3,85 | 50.700 | 3,94 | 3,80 | 3,94 | 00:00:00 | | 2008-01-10 | 3,90 | 118.100 | 3,99 | 3,75 | 3,78 | 00:00:00 | | 2008-01-11 | 3,98 | 73.600 | 4,04 | 3,81 | 3,90 | 00:00:00 | | 2008-01-14 | 4,13 | 147.100 | 4,15 | 4,02 | 4,06 | 00:00:00 | | 2008-01-15 | 3,87 | 122.600 | 4,15 | 3,84 | 4,12 | 00:00:00 | | 2008-01-16 | 3,72 | 104.500 | 3,84 | 3,50 | 3,77 | 00:00:00 | | 2008-01-17 | 3,65 | 144.100 | 3,90 | 3,35 | 3,75 | 00:00:00 | | 2008-01-18 | 3,79 | 176.800 | 3,82 | 3,60 | 3,61 | 00:00:00 | | 2008-01-22 | 3,54 | 150.400 | 3,65 | 3,45 | 3,53 | 00:00:00 | | 2008-01-23 | 3,42 | 74.600 | 3,53 | 3,36 | 3,46 | 00:00:00 | | 2008-01-24 | 3,75 | 63.600 | 3,80 | 3,60 | 3,65 | 00:00:00 | | 2008-01-25 | 3,68 | 68.400 | 4,08 | 3,68 | 3,84 | 00:00:00 | | 2008-01-28 | 3,78 | 54.900 | 3,89 | 3,60 | 3,89 | 00:00:00 | | 2008-01-29 | 3,75 | 56.500 | 3,83 | 3,70 | 3,77 | 00:00:00 | | 2008-01-30 | 3,70 | 62.400 | 3,80 | 3,52 | 3,78 | 00:00:00 | | 2008-01-31 | 3,70 | 46.900 | 3,75 | 3,57 | 3,65 | 00:00:00 | | 2008-02-01 | 3,62 | 62.600 | 3,81 | 3,60 | 3,75 | 00:00:00 | | 2008-02-04 | 3,48 | 47.200 | 3,61 | 3,47 | 3,60 | 00:00:00 | | 2008-02-05 | 3,27 | 128.700 | 3,51 | 3,25 | 3,51 | 00:00:00 | | 2008-02-06 | 3,27 | 99.400 | 3,41 | 3,27 | 3,32 | 00:00:00 | | 2008-02-07 | 3,21 | 193.800 | 3,34 | 3,19 | 3,32 | 00:00:00 | | 2008-02-08 | 3,36 | 167.400 | 3,49 | 3,20 | 3,24 | 00:00:00 | | 2008-02-11 | 3,73 | 137.000 | 3,80 | 3,40 | 3,40 | 00:00:00 | | 2008-02-12 | 3,63 | 93.100 | 3,90 | 3,62 | 3,88 | 00:00:00 | | 2008-02-13 | 3,76 | 64.700 | 3,80 | 3,66 | 3,68 | 00:00:00 | | 2008-02-14 | 3,66 | 48.300 | 3,82 | 3,65 | 3,82 | 00:00:00 | | 2008-02-15 | 3,72 | 49.800 | 3,80 | 3,68 | 3,69 | 00:00:00 | | 2008-02-19 | 3,98 | 194.000 | 4,10 | 3,80 | 3,80 | 00:00:00 | | 2008-02-20 | 4,17 | 166.800 | 4,22 | 3,98 | 4,00 | 00:00:00 | | 2008-02-21 | 4,20 | 190.800 | 4,41 | 4,20 | 4,25 | 00:00:00 | | 2008-02-22 | 4,15 | 82.800 | 4,34 | 4,10 | 4,26 | 00:00:00 | | 2008-02-25 | 4,31 | 92.600 | 4,31 | 4,15 | 4,20 | 00:00:00 | | 2008-02-26 | 4,28 | 111.100 | 4,34 | 4,24 | 4,34 | 00:00:00 | | 2008-02-27 | 4,34 | 125.400 | 4,34 | 4,25 | 4,31 | 00:00:00 | | 2008-02-28 | 4,39 | 129.700 | 4,40 | 4,10 | 4,37 | 00:00:00 | | 2008-02-29 | 4,20 | 88.100 | 4,43 | 4,20 | 4,43 | 00:00:00 | | 2008-03-03 | 4,31 | 250.500 | 4,54 | 4,25 | 4,50 | 00:00:00 | | 2008-03-04 | 4,12 | 133.300 | 4,45 | 4,10 | 4,33 | 00:00:00 | | 2008-03-05 | 4,23 | 107.400 | 4,35 | 4,00 | 4,17 | 00:00:00 | | 2008-03-06 | 4,00 | 101.300 | 4,35 | 3,95 | 4,20 | 00:00:00 | | 2008-03-07 | 3,80 | 78.700 | 4,01 | 3,76 | 4,00 | 00:00:00 | | 2008-03-10 | 3,68 | 91.400 | 3,78 | 3,65 | 3,71 | 00:00:00 | | 2008-03-11 | 3,89 | 50.100 | 3,89 | 3,70 | 3,79 | 00:00:00 | | 2008-03-12 | 4,01 | 56.500 | 4,09 | 3,90 | 3,98 | 00:00:00 | | 2008-03-13 | 4,05 | 52.600 | 4,12 | 3,94 | 4,12 | 00:00:00 | | 2008-03-14 | 3,86 | 62.400 | 4,13 | 3,78 | 4,13 | 00:00:00 | | 2008-03-17 | 3,77 | 125.000 | 4,01 | 3,71 | 3,94 | 00:00:00 | | 2008-03-18 | 3,65 | 73.300 | 3,93 | 3,65 | 3,78 | 00:00:00 | | 2008-03-19 | 3,53 | 170.100 | 3,74 | 3,40 | 3,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
