|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-19 | 2,62 | 93.500 | 3,04 | 2,56 | 3,04 | 00:00:00 | | 2009-10-20 | 2,57 | 55.100 | 2,70 | 2,57 | 2,68 | 00:00:00 | | 2009-10-21 | 2,68 | 48.000 | 2,72 | 2,55 | 2,60 | 00:00:00 | | 2009-10-22 | 2,54 | 61.800 | 2,69 | 2,53 | 2,66 | 00:00:00 | | 2009-10-23 | 2,55 | 51.100 | 2,65 | 2,53 | 2,62 | 00:00:00 | | 2009-10-26 | 2,51 | 87.000 | 2,65 | 2,47 | 2,53 | 00:00:00 | | 2009-10-27 | 2,44 | 35.500 | 2,65 | 2,41 | 2,65 | 00:00:00 | | 2009-10-28 | 2,10 | 203.700 | 2,40 | 2,09 | 2,36 | 00:00:00 | | 2009-10-29 | 2,32 | 110.400 | 2,37 | 2,05 | 2,09 | 00:00:00 | | 2009-10-30 | 2,36 | 63.900 | 2,40 | 2,29 | 2,39 | 00:00:00 | | 2009-11-02 | 2,47 | 120.100 | 2,65 | 2,45 | 2,47 | 00:00:00 | | 2009-11-03 | 2,83 | 56.800 | 2,85 | 2,45 | 2,60 | 00:00:00 | | 2009-11-04 | 2,80 | 80.500 | 2,97 | 2,80 | 2,97 | 00:00:00 | | 2009-11-05 | 2,72 | 30.800 | 2,87 | 2,70 | 2,85 | 00:00:00 | | 2009-11-06 | 2,72 | 12.000 | 2,80 | 2,72 | 2,76 | 00:00:00 | | 2009-11-09 | 2,70 | 64.000 | 2,91 | 2,70 | 2,91 | 00:00:00 | | 2009-11-10 | 2,45 | 72.800 | 2,74 | 2,40 | 2,73 | 00:00:00 | | 2009-11-11 | 2,50 | 84.600 | 2,70 | 2,46 | 2,48 | 00:00:00 | | 2009-11-12 | 2,39 | 121.600 | 2,55 | 2,35 | 2,55 | 00:00:00 | | 2009-11-13 | 2,30 | 134.100 | 2,39 | 2,28 | 2,38 | 00:00:00 | | 2009-11-16 | 2,22 | 286.500 | 2,45 | 2,20 | 2,40 | 00:00:00 | | 2009-11-17 | 2,52 | 485.900 | 2,79 | 2,46 | 2,55 | 00:00:00 | | 2009-11-18 | 2,73 | 207.200 | 2,77 | 2,53 | 2,53 | 00:00:00 | | 2009-11-19 | 2,72 | 62.600 | 2,79 | 2,60 | 2,72 | 00:00:00 | | 2009-11-20 | 2,72 | 69.200 | 2,72 | 2,57 | 2,70 | 00:00:00 | | 2009-11-23 | 2,77 | 88.200 | 2,83 | 2,72 | 2,77 | 00:00:00 | | 2009-11-24 | 2,70 | 45.400 | 2,77 | 2,61 | 2,77 | 00:00:00 | | 2009-11-25 | 3,09 | 232.400 | 3,17 | 2,64 | 2,69 | 00:00:00 | | 2009-11-27 | 3,00 | 164.700 | 3,09 | 2,60 | 2,72 | 00:00:00 | | 2009-11-30 | 2,95 | 109.800 | 3,05 | 2,80 | 3,00 | 00:00:00 | | 2009-12-01 | 3,27 | 186.900 | 3,35 | 2,94 | 2,97 | 00:00:00 | | 2009-12-02 | 3,35 | 200.500 | 3,47 | 3,25 | 3,37 | 00:00:00 | | 2009-12-03 | 3,23 | 91.800 | 3,37 | 3,14 | 3,34 | 00:00:00 | | 2009-12-04 | 3,10 | 131.900 | 3,15 | 2,88 | 3,15 | 00:00:00 | | 2009-12-07 | 2,97 | 108.000 | 3,07 | 2,80 | 3,01 | 00:00:00 | | 2009-12-08 | 2,81 | 150.300 | 2,96 | 2,80 | 2,81 | 00:00:00 | | 2009-12-09 | 2,79 | 96.400 | 2,95 | 2,71 | 2,71 | 00:00:00 | | 2009-12-10 | 2,69 | 126.600 | 2,80 | 2,66 | 2,70 | 00:00:00 | | 2009-12-11 | 2,75 | 103.800 | 2,78 | 2,70 | 2,70 | 00:00:00 | | 2009-12-14 | 3,10 | 254.600 | 3,19 | 2,66 | 2,94 | 00:00:00 | | 2009-12-15 | 2,99 | 57.300 | 3,10 | 2,85 | 3,07 | 00:00:00 | | 2009-12-16 | 3,08 | 71.900 | 3,14 | 3,01 | 3,08 | 00:00:00 | | 2009-12-17 | 2,94 | 71.800 | 3,20 | 2,91 | 3,20 | 00:00:00 | | 2009-12-18 | 3,03 | 65.000 | 3,12 | 3,00 | 3,12 | 00:00:00 | | 2009-12-21 | 3,01 | 70.400 | 3,15 | 2,91 | 3,03 | 00:00:00 | | 2009-12-22 | 2,93 | 53.100 | 3,03 | 2,92 | 3,03 | 00:00:00 | | 2009-12-23 | 3,00 | 84.200 | 3,03 | 2,93 | 2,96 | 00:00:00 | | 2009-12-24 | 3,08 | 56.300 | 3,10 | 3,00 | 3,02 | 00:00:00 | | 2009-12-28 | 3,07 | 47.700 | 3,10 | 2,97 | 3,08 | 00:00:00 | | 2009-12-29 | 2,92 | 101.300 | 3,04 | 2,91 | 3,01 | 00:00:00 | | 2009-12-30 | 2,78 | 148.000 | 2,93 | 2,70 | 2,86 | 00:00:00 | | 2009-12-31 | 2,81 | 66.200 | 2,93 | 2,72 | 2,80 | 00:00:00 | | 2010-01-04 | 2,89 | 47.300 | 2,92 | 2,83 | 2,90 | 00:00:00 | | 2010-01-05 | 2,89 | 86.100 | 2,99 | 2,80 | 2,99 | 00:00:00 | | 2010-01-06 | 2,93 | 82.000 | 3,01 | 2,88 | 2,90 | 00:00:00 | | 2010-01-07 | 3,01 | 65.300 | 3,02 | 2,94 | 2,94 | 00:00:00 | | 2010-01-08 | 3,13 | 149.600 | 3,17 | 2,95 | 3,00 | 00:00:00 | | 2010-01-11 | 3,22 | 116.800 | 3,34 | 3,19 | 3,20 | 00:00:00 | | 2010-01-12 | 3,14 | 101.000 | 3,30 | 3,06 | 3,15 | 00:00:00 | | 2010-01-13 | 3,29 | 63.300 | 3,30 | 3,06 | 3,28 | 00:00:00 | | 2010-01-14 | 3,22 | 54.400 | 3,47 | 3,15 | 3,47 | 00:00:00 | | 2010-01-15 | 3,03 | 72.500 | 3,22 | 3,02 | 3,22 | 00:00:00 | | 2010-01-19 | 3,07 | 43.200 | 3,07 | 2,95 | 2,95 | 00:00:00 | | 2010-01-20 | 2,80 | 133.800 | 3,05 | 2,76 | 3,05 | 00:00:00 | | 2010-01-21 | 2,61 | 124.400 | 2,87 | 2,61 | 2,87 | 00:00:00 | | 2010-01-22 | 2,60 | 73.400 | 2,80 | 2,60 | 2,64 | 00:00:00 | | 2010-01-25 | 2,66 | 84.600 | 2,86 | 2,60 | 2,86 | 00:00:00 | | 2010-01-26 | 2,78 | 124.100 | 2,88 | 2,55 | 2,58 | 00:00:00 | | 2010-01-27 | 2,64 | 36.700 | 2,80 | 2,64 | 2,80 | 00:00:00 | | 2010-01-28 | 2,64 | 58.700 | 2,71 | 2,63 | 2,70 | 00:00:00 | | 2010-01-29 | 2,56 | 66.900 | 2,64 | 2,55 | 2,59 | 00:00:00 | | 2010-02-01 | 2,69 | 85.100 | 2,69 | 2,50 | 2,50 | 00:00:00 | | 2010-02-02 | 2,70 | 48.500 | 2,74 | 2,63 | 2,65 | 00:00:00 | | 2010-02-03 | 2,73 | 13.200 | 2,73 | 2,60 | 2,71 | 00:00:00 | | 2010-02-04 | 2,48 | 68.900 | 2,68 | 2,48 | 2,68 | 00:00:00 | | 2010-02-05 | 2,49 | 125.100 | 2,53 | 2,33 | 2,48 | 00:00:00 | | 2010-02-08 | 2,49 | 37.100 | 2,54 | 2,45 | 2,46 | 00:00:00 | | 2010-02-09 | 2,49 | 42.800 | 2,57 | 2,48 | 2,55 | 00:00:00 | | 2010-02-10 | 2,45 | 40.800 | 2,53 | 2,40 | 2,48 | 00:00:00 | | 2010-02-11 | 2,62 | 63.100 | 2,63 | 2,41 | 2,41 | 00:00:00 | | 2010-02-12 | 2,62 | 50.000 | 2,62 | 2,53 | 2,53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
