|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-14 | 3,20 | 246.300 | 3,22 | 2,86 | 2,93 | 00:00:00 | | 2008-07-15 | 3,25 | 129.700 | 3,34 | 3,12 | 3,24 | 00:00:00 | | 2008-07-16 | 3,21 | 26.600 | 3,29 | 3,20 | 3,29 | 00:00:00 | | 2008-07-17 | 3,13 | 26.900 | 3,33 | 3,12 | 3,25 | 00:00:00 | | 2008-07-18 | 3,16 | 45.400 | 3,25 | 3,15 | 3,16 | 00:00:00 | | 2008-07-21 | 3,25 | 50.700 | 3,29 | 3,20 | 3,24 | 00:00:00 | | 2008-07-22 | 3,11 | 22.900 | 3,29 | 3,10 | 3,29 | 00:00:00 | | 2008-07-23 | 3,02 | 74.800 | 3,15 | 2,95 | 3,15 | 00:00:00 | | 2008-07-24 | 2,88 | 51.200 | 3,09 | 2,87 | 2,94 | 00:00:00 | | 2008-07-25 | 2,84 | 87.200 | 2,94 | 2,83 | 2,91 | 00:00:00 | | 2008-07-28 | 2,85 | 11.000 | 2,94 | 2,78 | 2,90 | 00:00:00 | | 2008-07-29 | 2,77 | 27.900 | 2,85 | 2,77 | 2,77 | 00:00:00 | | 2008-07-30 | 2,88 | 82.600 | 2,90 | 2,68 | 2,80 | 00:00:00 | | 2008-07-31 | 2,94 | 15.800 | 2,98 | 2,88 | 2,91 | 00:00:00 | | 2008-08-01 | 2,94 | 18.800 | 2,99 | 2,86 | 2,99 | 00:00:00 | | 2008-08-04 | 2,81 | 17.900 | 3,05 | 2,81 | 3,05 | 00:00:00 | | 2008-08-05 | 2,63 | 84.600 | 2,89 | 2,60 | 2,89 | 00:00:00 | | 2008-08-06 | 2,66 | 39.200 | 2,70 | 2,50 | 2,57 | 00:00:00 | | 2008-08-07 | 2,62 | 35.700 | 2,80 | 2,62 | 2,69 | 00:00:00 | | 2008-08-08 | 2,40 | 73.700 | 2,62 | 2,40 | 2,62 | 00:00:00 | | 2008-08-11 | 2,35 | 107.300 | 2,47 | 2,16 | 2,47 | 00:00:00 | | 2008-08-12 | 2,31 | 79.700 | 2,40 | 2,26 | 2,39 | 00:00:00 | | 2008-08-13 | 2,36 | 62.800 | 2,42 | 2,30 | 2,35 | 00:00:00 | | 2008-08-14 | 2,18 | 82.200 | 2,50 | 2,16 | 2,40 | 00:00:00 | | 2008-08-15 | 2,01 | 147.900 | 2,18 | 1,98 | 2,18 | 00:00:00 | | 2008-08-18 | 2,11 | 72.200 | 2,25 | 1,91 | 2,13 | 00:00:00 | | 2008-08-19 | 2,08 | 41.500 | 2,30 | 2,05 | 2,15 | 00:00:00 | | 2008-08-20 | 2,02 | 87.200 | 2,10 | 1,95 | 2,05 | 00:00:00 | | 2008-08-21 | 2,07 | 62.500 | 2,10 | 2,02 | 2,07 | 00:00:00 | | 2008-08-22 | 2,01 | 51.800 | 2,08 | 1,92 | 2,08 | 00:00:00 | | 2008-08-25 | 1,99 | 10.500 | 2,01 | 1,95 | 2,01 | 00:00:00 | | 2008-08-26 | 1,96 | 57.700 | 2,00 | 1,90 | 1,90 | 00:00:00 | | 2008-08-27 | 2,04 | 38.600 | 2,16 | 1,98 | 1,99 | 00:00:00 | | 2008-08-28 | 2,02 | 37.700 | 2,08 | 2,01 | 2,07 | 00:00:00 | | 2008-08-29 | 2,09 | 72.100 | 2,20 | 2,01 | 2,12 | 00:00:00 | | 2008-09-02 | 2,01 | 77.800 | 2,06 | 2,00 | 2,04 | 00:00:00 | | 2008-09-03 | 1,91 | 44.700 | 2,04 | 1,90 | 2,04 | 00:00:00 | | 2008-09-04 | 1,86 | 88.100 | 1,99 | 1,82 | 1,99 | 00:00:00 | | 2008-09-05 | 1,83 | 17.300 | 1,90 | 1,81 | 1,82 | 00:00:00 | | 2008-09-08 | 1,70 | 140.300 | 1,98 | 1,65 | 1,76 | 00:00:00 | | 2008-09-09 | 1,29 | 338.400 | 1,77 | 1,11 | 1,67 | 00:00:00 | | 2008-09-10 | 1,40 | 282.600 | 1,44 | 1,27 | 1,27 | 00:00:00 | | 2008-09-11 | 1,33 | 38.600 | 1,54 | 1,30 | 1,54 | 00:00:00 | | 2008-09-12 | 1,50 | 46.400 | 1,50 | 1,30 | 1,30 | 00:00:00 | | 2008-09-15 | 1,49 | 66.700 | 1,61 | 1,48 | 1,54 | 00:00:00 | | 2008-09-16 | 1,40 | 57.300 | 1,62 | 1,35 | 1,41 | 00:00:00 | | 2008-09-17 | 1,42 | 296.700 | 1,50 | 1,26 | 1,50 | 00:00:00 | | 2008-09-18 | 1,46 | 127.700 | 1,56 | 1,45 | 1,54 | 00:00:00 | | 2008-09-19 | 1,60 | 46.800 | 1,60 | 1,46 | 1,46 | 00:00:00 | | 2008-09-22 | 1,91 | 142.000 | 2,10 | 1,72 | 1,74 | 00:00:00 | | 2008-09-23 | 2,04 | 81.400 | 2,07 | 1,91 | 1,91 | 00:00:00 | | 2008-09-24 | 2,03 | 61.400 | 2,15 | 1,96 | 2,04 | 00:00:00 | | 2008-09-25 | 2,06 | 67.100 | 2,25 | 1,95 | 2,00 | 00:00:00 | | 2008-09-26 | 2,28 | 58.500 | 2,39 | 2,06 | 2,30 | 00:00:00 | | 2008-09-29 | 1,92 | 102.300 | 2,24 | 1,90 | 2,24 | 00:00:00 | | 2008-09-30 | 1,91 | 27.500 | 1,98 | 1,84 | 1,90 | 00:00:00 | | 2008-10-01 | 1,79 | 74.700 | 2,10 | 1,72 | 2,10 | 00:00:00 | | 2008-10-02 | 1,54 | 82.300 | 1,75 | 1,54 | 1,75 | 00:00:00 | | 2008-10-03 | 1,56 | 65.700 | 1,70 | 1,55 | 1,68 | 00:00:00 | | 2008-10-06 | 1,31 | 167.300 | 1,71 | 1,30 | 1,71 | 00:00:00 | | 2008-10-07 | 1,15 | 58.900 | 1,40 | 1,14 | 1,23 | 00:00:00 | | 2008-10-08 | 1,24 | 114.200 | 1,35 | 1,17 | 1,22 | 00:00:00 | | 2008-10-09 | 1,32 | 74.500 | 1,50 | 1,17 | 1,17 | 00:00:00 | | 2008-10-10 | 1,15 | 133.900 | 1,32 | 1,04 | 1,25 | 00:00:00 | | 2008-10-13 | 1,33 | 73.900 | 1,35 | 1,15 | 1,16 | 00:00:00 | | 2008-10-14 | 1,40 | 58.800 | 1,50 | 1,25 | 1,43 | 00:00:00 | | 2008-10-15 | 1,17 | 58.700 | 1,40 | 1,10 | 1,40 | 00:00:00 | | 2008-10-16 | 1,05 | 111.000 | 1,12 | 1,04 | 1,12 | 00:00:00 | | 2008-10-17 | 0,99 | 91.800 | 1,10 | 0,98 | 1,01 | 00:00:00 | | 2008-10-20 | 1,05 | 42.400 | 1,05 | 0,98 | 1,02 | 00:00:00 | | 2008-10-21 | 0,94 | 52.300 | 1,06 | 0,94 | 1,01 | 00:00:00 | | 2008-10-22 | 0,81 | 68.200 | 0,94 | 0,80 | 0,94 | 00:00:00 | | 2008-10-23 | 0,80 | 150.300 | 0,82 | 0,48 | 0,80 | 00:00:00 | | 2008-10-24 | 0,72 | 56.600 | 0,79 | 0,65 | 0,73 | 00:00:00 | | 2008-10-27 | 0,57 | 206.500 | 0,72 | 0,50 | 0,72 | 00:00:00 | | 2008-10-28 | 0,58 | 56.800 | 0,60 | 0,55 | 0,59 | 00:00:00 | | 2008-10-29 | 0,67 | 163.800 | 0,74 | 0,60 | 0,60 | 00:00:00 | | 2008-10-30 | 0,73 | 96.400 | 0,78 | 0,70 | 0,73 | 00:00:00 | | 2008-10-31 | 0,72 | 58.200 | 0,76 | 0,70 | 0,72 | 00:00:00 | | 2008-11-03 | 0,81 | 77.600 | 0,85 | 0,70 | 0,70 | 00:00:00 | | 2008-11-04 | 1,16 | 80.100 | 1,22 | 0,90 | 0,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
