|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 3,53 | 170.100 | 3,74 | 3,40 | 3,65 | 00:00:00 | | 2008-03-20 | 3,62 | 97.200 | 3,62 | 3,40 | 3,49 | 00:00:00 | | 2008-03-24 | 3,68 | 37.000 | 3,79 | 3,53 | 3,53 | 00:00:00 | | 2008-03-25 | 3,84 | 63.100 | 3,88 | 3,74 | 3,74 | 00:00:00 | | 2008-03-26 | 3,89 | 53.100 | 3,92 | 3,78 | 3,78 | 00:00:00 | | 2008-03-27 | 3,75 | 49.800 | 3,89 | 3,65 | 3,81 | 00:00:00 | | 2008-03-28 | 3,70 | 26.000 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2008-03-31 | 3,59 | 117.200 | 3,78 | 3,52 | 3,66 | 00:00:00 | | 2008-04-01 | 3,67 | 38.600 | 3,67 | 3,50 | 3,59 | 00:00:00 | | 2008-04-02 | 3,75 | 26.000 | 3,75 | 3,57 | 3,75 | 00:00:00 | | 2008-04-03 | 3,69 | 19.900 | 3,75 | 3,67 | 3,75 | 00:00:00 | | 2008-04-04 | 3,80 | 66.800 | 3,85 | 3,70 | 3,80 | 00:00:00 | | 2008-04-07 | 3,70 | 67.400 | 3,95 | 3,68 | 3,95 | 00:00:00 | | 2008-04-08 | 3,70 | 25.600 | 3,75 | 3,65 | 3,65 | 00:00:00 | | 2008-04-09 | 3,63 | 33.100 | 3,80 | 3,61 | 3,80 | 00:00:00 | | 2008-04-10 | 3,53 | 70.500 | 3,72 | 3,50 | 3,72 | 00:00:00 | | 2008-04-11 | 3,51 | 57.500 | 3,60 | 3,46 | 3,55 | 00:00:00 | | 2008-04-14 | 3,67 | 59.500 | 3,69 | 3,40 | 3,45 | 00:00:00 | | 2008-04-15 | 3,61 | 23.000 | 3,70 | 3,61 | 3,70 | 00:00:00 | | 2008-04-16 | 3,63 | 71.300 | 3,70 | 3,53 | 3,65 | 00:00:00 | | 2008-04-17 | 3,55 | 140.100 | 3,70 | 3,50 | 3,65 | 00:00:00 | | 2008-04-18 | 3,58 | 82.000 | 3,62 | 3,45 | 3,52 | 00:00:00 | | 2008-04-21 | 3,50 | 31.900 | 3,66 | 3,48 | 3,66 | 00:00:00 | | 2008-04-22 | 3,60 | 172.000 | 3,70 | 3,54 | 3,54 | 00:00:00 | | 2008-04-23 | 3,58 | 60.000 | 3,60 | 3,48 | 3,56 | 00:00:00 | | 2008-04-24 | 3,59 | 103.600 | 3,67 | 3,50 | 3,57 | 00:00:00 | | 2008-04-25 | 3,58 | 90.000 | 3,69 | 3,44 | 3,55 | 00:00:00 | | 2008-04-28 | 3,65 | 88.100 | 3,70 | 3,55 | 3,62 | 00:00:00 | | 2008-04-29 | 3,44 | 61.000 | 3,65 | 3,35 | 3,59 | 00:00:00 | | 2008-04-30 | 3,47 | 63.900 | 3,51 | 3,30 | 3,42 | 00:00:00 | | 2008-05-01 | 3,35 | 45.600 | 3,45 | 3,25 | 3,45 | 00:00:00 | | 2008-05-02 | 3,31 | 22.800 | 3,37 | 3,27 | 3,30 | 00:00:00 | | 2008-05-05 | 3,40 | 79.300 | 3,46 | 3,31 | 3,32 | 00:00:00 | | 2008-05-06 | 3,56 | 39.900 | 3,63 | 3,44 | 3,44 | 00:00:00 | | 2008-05-07 | 3,39 | 13.800 | 3,50 | 3,37 | 3,50 | 00:00:00 | | 2008-05-08 | 3,46 | 47.900 | 3,50 | 3,37 | 3,41 | 00:00:00 | | 2008-05-09 | 3,63 | 161.900 | 3,78 | 3,38 | 3,74 | 00:00:00 | | 2008-05-12 | 3,61 | 28.300 | 3,68 | 3,60 | 3,67 | 00:00:00 | | 2008-05-13 | 3,61 | 24.900 | 3,65 | 3,60 | 3,64 | 00:00:00 | | 2008-05-14 | 3,55 | 42.900 | 3,67 | 3,55 | 3,65 | 00:00:00 | | 2008-05-15 | 3,65 | 33.300 | 3,65 | 3,55 | 3,55 | 00:00:00 | | 2008-05-16 | 3,71 | 113.300 | 3,75 | 3,66 | 3,66 | 00:00:00 | | 2008-05-19 | 3,85 | 118.300 | 3,95 | 3,80 | 3,95 | 00:00:00 | | 2008-05-20 | 3,87 | 87.900 | 3,94 | 3,83 | 3,92 | 00:00:00 | | 2008-05-21 | 3,75 | 68.000 | 3,94 | 3,75 | 3,94 | 00:00:00 | | 2008-05-22 | 3,70 | 37.700 | 3,75 | 3,68 | 3,73 | 00:00:00 | | 2008-05-23 | 3,62 | 38.300 | 3,72 | 3,56 | 3,72 | 00:00:00 | | 2008-05-27 | 3,69 | 56.100 | 3,75 | 3,60 | 3,68 | 00:00:00 | | 2008-05-28 | 3,68 | 24.400 | 3,85 | 3,65 | 3,70 | 00:00:00 | | 2008-05-29 | 3,55 | 94.900 | 3,69 | 3,48 | 3,62 | 00:00:00 | | 2008-05-30 | 3,50 | 24.900 | 3,65 | 3,46 | 3,65 | 00:00:00 | | 2008-06-02 | 3,55 | 16.200 | 3,64 | 3,50 | 3,64 | 00:00:00 | | 2008-06-03 | 3,47 | 22.900 | 3,55 | 3,47 | 3,52 | 00:00:00 | | 2008-06-04 | 3,53 | 83.300 | 3,65 | 3,44 | 3,48 | 00:00:00 | | 2008-06-05 | 3,53 | 37.000 | 3,59 | 3,40 | 3,40 | 00:00:00 | | 2008-06-06 | 3,52 | 11.000 | 3,58 | 3,51 | 3,53 | 00:00:00 | | 2008-06-09 | 3,45 | 33.100 | 3,55 | 3,40 | 3,52 | 00:00:00 | | 2008-06-10 | 3,35 | 180.200 | 3,51 | 3,30 | 3,51 | 00:00:00 | | 2008-06-11 | 3,23 | 58.700 | 3,44 | 3,21 | 3,35 | 00:00:00 | | 2008-06-12 | 3,00 | 73.300 | 3,24 | 3,00 | 3,23 | 00:00:00 | | 2008-06-13 | 3,02 | 101.200 | 3,13 | 2,90 | 3,00 | 00:00:00 | | 2008-06-16 | 3,19 | 28.700 | 3,24 | 3,08 | 3,08 | 00:00:00 | | 2008-06-17 | 3,19 | 56.700 | 3,28 | 3,15 | 3,19 | 00:00:00 | | 2008-06-18 | 3,19 | 7.300 | 3,20 | 3,15 | 3,16 | 00:00:00 | | 2008-06-19 | 3,16 | 8.800 | 3,22 | 3,15 | 3,21 | 00:00:00 | | 2008-06-20 | 3,05 | 17.400 | 3,15 | 3,05 | 3,15 | 00:00:00 | | 2008-06-23 | 2,96 | 102.200 | 3,05 | 2,90 | 3,04 | 00:00:00 | | 2008-06-24 | 2,84 | 95.700 | 3,01 | 2,81 | 2,99 | 00:00:00 | | 2008-06-25 | 2,64 | 99.200 | 2,84 | 2,64 | 2,70 | 00:00:00 | | 2008-06-26 | 2,91 | 140.000 | 3,00 | 2,67 | 2,67 | 00:00:00 | | 2008-06-27 | 2,94 | 191.500 | 2,94 | 2,82 | 2,94 | 00:00:00 | | 2008-06-30 | 2,78 | 47.900 | 3,00 | 2,78 | 2,94 | 00:00:00 | | 2008-07-01 | 2,90 | 72.700 | 2,91 | 2,61 | 2,80 | 00:00:00 | | 2008-07-02 | 2,82 | 26.800 | 2,91 | 2,80 | 2,91 | 00:00:00 | | 2008-07-03 | 2,80 | 32.100 | 2,87 | 2,77 | 2,87 | 00:00:00 | | 2008-07-07 | 2,84 | 125.500 | 2,90 | 2,80 | 2,87 | 00:00:00 | | 2008-07-08 | 2,82 | 88.000 | 2,88 | 2,77 | 2,88 | 00:00:00 | | 2008-07-09 | 2,81 | 73.200 | 2,90 | 2,76 | 2,76 | 00:00:00 | | 2008-07-10 | 2,82 | 47.300 | 2,87 | 2,81 | 2,84 | 00:00:00 | | 2008-07-11 | 2,83 | 94.500 | 2,94 | 2,75 | 2,85 | 00:00:00 | | 2008-07-14 | 3,20 | 246.300 | 3,22 | 2,86 | 2,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
