|
 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 | | 2010-06-09 | 1,90 | 33.900 | 1,94 | 1,87 | 1,94 | 00:00:00 | | 2010-06-10 | 1,97 | 19.100 | 1,97 | 1,85 | 1,90 | 00:00:00 | | 2010-06-11 | 1,93 | 23.800 | 1,97 | 1,85 | 1,86 | 00:00:00 | | 2010-06-14 | 1,98 | 25.900 | 1,99 | 1,95 | 1,95 | 00:00:00 | | 2010-06-15 | 2,01 | 40.800 | 2,06 | 1,91 | 2,01 | 00:00:00 | | 2010-06-16 | 2,05 | 111.300 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2010-06-17 | 2,04 | 43.800 | 2,09 | 1,95 | 2,09 | 00:00:00 | | 2010-06-18 | 2,13 | 66.800 | 2,15 | 2,02 | 2,02 | 00:00:00 | | 2010-06-21 | 2,11 | 55.400 | 2,25 | 2,01 | 2,15 | 00:00:00 | | 2010-06-22 | 2,05 | 17.700 | 2,12 | 2,05 | 2,12 | 00:00:00 | | 2010-06-23 | 1,99 | 24.800 | 2,06 | 1,95 | 2,02 | 00:00:00 | | 2010-06-24 | 1,99 | 19.900 | 2,02 | 1,92 | 1,93 | 00:00:00 | | 2010-06-25 | 2,03 | 77.700 | 2,04 | 1,90 | 1,93 | 00:00:00 | | 2010-06-28 | 1,91 | 54.400 | 2,00 | 1,80 | 1,99 | 00:00:00 | | 2010-06-29 | 1,78 | 58.200 | 1,94 | 1,71 | 1,93 | 00:00:00 | | 2010-06-30 | 1,76 | 24.500 | 1,87 | 1,68 | 1,73 | 00:00:00 | | 2010-07-01 | 1,79 | 46.900 | 1,83 | 1,70 | 1,71 | 00:00:00 | | 2010-07-02 | 1,86 | 16.300 | 1,86 | 1,79 | 1,79 | 00:00:00 | | 2010-07-06 | 1,78 | 41.100 | 1,82 | 1,77 | 1,81 | 00:00:00 | | 2010-07-07 | 1,77 | 18.100 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2010-07-08 | 1,79 | 14.100 | 1,79 | 1,72 | 1,75 | 00:00:00 | | 2010-07-09 | 1,80 | 42.600 | 1,80 | 1,72 | 1,77 | 00:00:00 | | 2010-07-12 | 1,76 | 37.900 | 1,82 | 1,72 | 1,76 | 00:00:00 | | 2010-07-13 | 1,74 | 28.300 | 1,75 | 1,67 | 1,74 | 00:00:00 | | 2010-07-14 | 1,76 | 47.400 | 1,77 | 1,67 | 1,72 | 00:00:00 | | 2010-07-15 | 1,89 | 97.400 | 1,89 | 1,73 | 1,75 | 00:00:00 | | 2010-07-16 | 1,75 | 47.300 | 1,82 | 1,69 | 1,82 | 00:00:00 | | 2010-07-19 | 1,55 | 102.200 | 1,74 | 1,49 | 1,74 | 00:00:00 | | 2010-07-20 | 1,60 | 44.900 | 1,60 | 1,52 | 1,57 | 00:00:00 | | 2010-07-21 | 1,58 | 70.200 | 1,64 | 1,50 | 1,64 | 00:00:00 | | 2010-07-22 | 1,65 | 30.000 | 1,65 | 1,60 | 1,63 | 00:00:00 | | 2010-07-23 | 1,61 | 11.700 | 1,61 | 1,56 | 1,60 | 00:00:00 | | 2010-07-26 | 1,56 | 21.400 | 1,61 | 1,56 | 1,58 | 00:00:00 | | 2010-07-27 | 1,55 | 15.900 | 1,57 | 1,54 | 1,57 | 00:00:00 | | 2010-07-28 | 1,49 | 39.300 | 1,55 | 1,48 | 1,55 | 00:00:00 | | 2010-07-29 | 1,58 | 49.700 | 1,58 | 1,49 | 1,50 | 00:00:00 | | 2010-07-30 | 1,55 | 42.300 | 1,55 | 1,45 | 1,45 | 00:00:00 | | 2010-08-02 | 1,62 | 38.900 | 1,62 | 1,53 | 1,55 | 00:00:00 | | 2010-08-03 | 1,60 | 13.300 | 1,62 | 1,57 | 1,60 | 00:00:00 | | 2010-08-04 | 1,65 | 53.200 | 1,69 | 1,64 | 1,64 | 00:00:00 | | 2010-08-05 | 1,67 | 23.200 | 1,68 | 1,65 | 1,67 | 00:00:00 | | 2010-08-06 | 1,69 | 10.000 | 1,70 | 1,65 | 1,68 | 00:00:00 | | 2010-08-09 | 1,67 | 19.700 | 1,72 | 1,67 | 1,71 | 00:00:00 | | 2010-08-10 | 1,63 | 10.800 | 1,72 | 1,61 | 1,72 | 00:00:00 | | 2010-08-11 | 1,60 | 33.500 | 1,70 | 1,55 | 1,70 | 00:00:00 | | 2010-08-12 | 1,61 | 23.200 | 1,62 | 1,57 | 1,59 | 00:00:00 | | 2010-08-13 | 1,62 | 9.400 | 1,62 | 1,60 | 1,60 | 00:00:00 | | 2010-08-16 | 1,72 | 28.500 | 1,72 | 1,63 | 1,63 | 00:00:00 | | 2010-08-17 | 1,74 | 67.100 | 1,78 | 1,68 | 1,74 | 00:00:00 | | 2010-08-18 | 1,68 | 57.200 | 1,79 | 1,68 | 1,75 | 00:00:00 | | 2010-08-19 | 1,63 | 31.300 | 1,71 | 1,61 | 1,70 | 00:00:00 | | 2010-08-20 | 1,61 | 37.800 | 1,68 | 1,60 | 1,63 | 00:00:00 | | 2010-08-23 | 1,72 | 51.000 | 1,72 | 1,58 | 1,60 | 00:00:00 | | 2010-08-24 | 1,65 | 15.300 | 1,74 | 1,65 | 1,73 | 00:00:00 | | 2010-08-25 | 1,74 | 64.300 | 1,74 | 1,61 | 1,61 | 00:00:00 | | 2010-08-26 | 1,70 | 20.300 | 1,75 | 1,69 | 1,75 | 00:00:00 | | 2010-08-27 | 1,64 | 35.300 | 1,74 | 1,63 | 1,73 | 00:00:00 | | 2010-08-30 | 1,60 | 28.200 | 1,68 | 1,60 | 1,67 | 00:00:00 | | 2010-08-31 | 1,69 | 57.000 | 1,69 | 1,61 | 1,61 | 00:00:00 | | 2010-09-01 | 1,75 | 45.700 | 1,75 | 1,65 | 1,70 | 00:00:00 | | 2010-09-02 | 1,90 | 111.200 | 1,90 | 1,73 | 1,75 | 00:00:00 | | 2010-09-03 | 1,91 | 64.100 | 1,94 | 1,83 | 1,89 | 00:00:00 | | 2010-09-07 | 1,87 | 50.400 | 1,94 | 1,87 | 1,92 | 00:00:00 | | 2010-09-08 | 1,87 | 36.200 | 1,95 | 1,85 | 1,85 | 00:00:00 | | 2010-09-09 | 1,86 | 37.700 | 1,89 | 1,81 | 1,86 | 00:00:00 | | 2010-09-10 | 1,83 | 20.700 | 1,90 | 1,81 | 1,81 | 00:00:00 | | 2010-09-13 | 1,94 | 76.800 | 1,94 | 1,82 | 1,87 | 00:00:00 | | 2010-09-14 | 1,96 | 108.700 | 1,98 | 1,88 | 1,94 | 00:00:00 | | 2010-09-15 | 1,91 | 48.100 | 2,00 | 1,85 | 1,99 | 00:00:00 | | 2010-09-16 | 1,99 | 98.400 | 1,99 | 1,91 | 1,91 | 00:00:00 | | 2010-09-17 | 1,94 | 100.400 | 1,99 | 1,91 | 1,99 | 00:00:00 | | 2010-09-20 | 1,98 | 167.400 | 2,34 | 1,95 | 2,00 | 00:00:00 | | 2010-09-21 | 1,95 | 45.300 | 2,01 | 1,90 | 1,94 | 00:00:00 | | 2010-09-22 | 2,17 | 127.400 | 2,18 | 1,99 | 1,99 | 00:00:00 | | 2010-09-23 | 2,26 | 87.500 | 2,34 | 2,13 | 2,14 | 00:00:00 | | 2010-09-24 | 2,27 | 59.900 | 2,39 | 2,24 | 2,32 | 00:00:00 | | 2010-09-27 | 2,36 | 34.500 | 2,38 | 2,26 | 2,27 | 00:00:00 | | 2010-09-28 | 2,24 | 63.600 | 2,31 | 2,21 | 2,26 | 00:00:00 | | 2010-09-29 | 2,30 | 80.400 | 2,39 | 2,21 | 2,22 | 00:00:00 | | 2010-09-30 | 2,20 | 171.100 | 2,51 | 2,04 | 2,37 | 00:00:00 | | 2010-10-01 | 2,14 | 47.200 | 2,24 | 2,14 | 2,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
