|
 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 | | 2010-10-01 | 2,14 | 47.200 | 2,24 | 2,14 | 2,20 | 00:00:00 | | 2010-10-04 | 2,27 | 69.800 | 2,30 | 2,11 | 2,11 | 00:00:00 | | 2010-10-05 | 2,45 | 148.400 | 2,56 | 2,27 | 2,27 | 00:00:00 | | 2010-10-06 | 2,55 | 204.800 | 2,65 | 2,48 | 2,49 | 00:00:00 | | 2010-10-07 | 2,48 | 105.000 | 2,63 | 2,48 | 2,62 | 00:00:00 | | 2010-10-08 | 2,51 | 47.600 | 2,65 | 2,45 | 2,64 | 00:00:00 | | 2010-10-11 | 2,53 | 38.000 | 2,58 | 2,50 | 2,55 | 00:00:00 | | 2010-10-12 | 2,48 | 58.700 | 2,53 | 2,45 | 2,51 | 00:00:00 | | 2010-10-13 | 2,55 | 136.300 | 2,55 | 2,50 | 2,52 | 00:00:00 | | 2010-10-14 | 2,49 | 77.000 | 2,57 | 2,40 | 2,57 | 00:00:00 | | 2010-10-15 | 2,44 | 96.400 | 2,51 | 2,40 | 2,50 | 00:00:00 | | 2010-10-18 | 2,41 | 86.500 | 2,45 | 2,40 | 2,45 | 00:00:00 | | 2010-10-19 | 2,30 | 116.300 | 2,40 | 2,25 | 2,36 | 00:00:00 | | 2010-10-20 | 2,30 | 36.100 | 2,32 | 2,26 | 2,26 | 00:00:00 | | 2010-10-21 | 2,20 | 26.900 | 2,35 | 2,20 | 2,35 | 00:00:00 | | 2010-10-22 | 2,41 | 121.900 | 2,50 | 2,20 | 2,38 | 00:00:00 | | 2010-10-25 | 2,52 | 151.300 | 2,58 | 2,45 | 2,50 | 00:00:00 | | 2010-10-26 | 2,50 | 34.200 | 2,54 | 2,47 | 2,52 | 00:00:00 | | 2010-10-27 | 2,41 | 36.400 | 2,47 | 2,41 | 2,47 | 00:00:00 | | 2010-10-28 | 2,46 | 33.300 | 2,50 | 2,43 | 2,43 | 00:00:00 | | 2010-10-29 | 2,48 | 56.800 | 2,55 | 2,44 | 2,48 | 00:00:00 | | 2010-11-01 | 2,53 | 55.500 | 2,53 | 2,43 | 2,53 | 00:00:00 | | 2010-11-02 | 2,53 | 51.100 | 2,55 | 2,47 | 2,54 | 00:00:00 | | 2010-11-03 | 2,46 | 76.300 | 2,54 | 2,40 | 2,54 | 00:00:00 | | 2010-11-04 | 2,84 | 185.800 | 2,84 | 2,53 | 2,60 | 00:00:00 | | 2010-11-05 | 2,94 | 236.100 | 2,94 | 2,78 | 2,88 | 00:00:00 | | 2010-11-08 | 3,50 | 350.800 | 3,50 | 2,82 | 2,89 | 00:00:00 | | 2010-11-09 | 3,60 | 539.600 | 3,89 | 3,38 | 3,72 | 00:00:00 | | 2010-11-10 | 3,48 | 207.000 | 3,68 | 3,25 | 3,65 | 00:00:00 | | 2010-11-11 | 3,42 | 126.200 | 3,51 | 3,35 | 3,51 | 00:00:00 | | 2010-11-12 | 3,20 | 181.900 | 3,25 | 3,00 | 3,22 | 00:00:00 | | 2010-11-15 | 3,23 | 176.000 | 3,27 | 3,11 | 3,11 | 00:00:00 | | 2010-11-16 | 3,12 | 312.300 | 3,20 | 2,89 | 3,10 | 00:00:00 | | 2010-11-17 | 3,13 | 149.900 | 3,20 | 3,02 | 3,15 | 00:00:00 | | 2010-11-18 | 3,22 | 279.500 | 3,28 | 2,92 | 3,17 | 00:00:00 | | 2010-11-19 | 3,36 | 136.200 | 3,36 | 3,16 | 3,21 | 00:00:00 | | 2010-11-22 | 3,36 | 160.500 | 3,56 | 3,29 | 3,33 | 00:00:00 | | 2010-11-23 | 3,28 | 100.900 | 3,39 | 3,13 | 3,38 | 00:00:00 | | 2010-11-24 | 3,22 | 91.900 | 3,26 | 3,18 | 3,26 | 00:00:00 | | 2010-11-26 | 3,21 | 54.000 | 3,29 | 3,14 | 3,29 | 00:00:00 | | 2010-11-29 | 3,05 | 140.400 | 3,20 | 2,95 | 3,20 | 00:00:00 | | 2010-11-30 | 3,13 | 175.100 | 3,28 | 3,04 | 3,08 | 00:00:00 | | 2010-12-01 | 3,12 | 112.600 | 3,21 | 3,06 | 3,15 | 00:00:00 | | 2010-12-02 | 2,83 | 308.400 | 3,14 | 2,81 | 2,99 | 00:00:00 | | 2010-12-03 | 2,88 | 171.200 | 2,88 | 2,77 | 2,80 | 00:00:00 | | 2010-12-06 | 3,58 | 708.500 | 3,59 | 2,87 | 2,87 | 00:00:00 | | 2010-12-07 | 3,36 | 684.300 | 3,87 | 3,31 | 3,61 | 00:00:00 | | 2010-12-08 | 3,26 | 142.700 | 3,38 | 3,18 | 3,31 | 00:00:00 | | 2010-12-09 | 3,37 | 116.700 | 3,41 | 3,30 | 3,32 | 00:00:00 | | 2010-12-10 | 3,43 | 163.700 | 3,50 | 3,32 | 3,50 | 00:00:00 | | 2010-12-13 | 3,54 | 251.200 | 3,60 | 3,42 | 3,55 | 00:00:00 | | 2010-12-14 | 3,26 | 160.400 | 3,60 | 3,25 | 3,60 | 00:00:00 | | 2010-12-15 | 3,29 | 102.600 | 3,29 | 3,21 | 3,21 | 00:00:00 | | 2010-12-16 | 3,22 | 88.400 | 3,30 | 3,16 | 3,25 | 00:00:00 | | 2010-12-17 | 3,29 | 97.500 | 3,29 | 3,16 | 3,28 | 00:00:00 | | 2010-12-20 | 3,23 | 77.100 | 3,25 | 3,18 | 3,25 | 00:00:00 | | 2010-12-21 | 3,19 | 34.400 | 3,23 | 3,18 | 3,20 | 00:00:00 | | 2010-12-22 | 3,29 | 152.000 | 3,38 | 3,22 | 3,22 | 00:00:00 | | 2010-12-23 | 3,34 | 95.500 | 3,35 | 3,27 | 3,33 | 00:00:00 | | 2010-12-27 | 3,50 | 115.800 | 3,50 | 3,28 | 3,36 | 00:00:00 | | 2010-12-28 | 4,09 | 492.900 | 4,15 | 3,49 | 3,52 | 00:00:00 | | 2010-12-29 | 3,98 | 287.700 | 4,14 | 3,87 | 4,10 | 00:00:00 | | 2010-12-30 | 3,93 | 158.200 | 4,15 | 3,88 | 4,05 | 00:00:00 | | 2010-12-31 | 4,18 | 269.800 | 4,22 | 3,93 | 3,95 | 00:00:00 | | 2011-01-03 | 4,30 | 310.100 | 4,43 | 4,19 | 4,28 | 00:00:00 | | 2011-01-04 | 4,03 | 333.800 | 4,34 | 3,94 | 4,29 | 00:00:00 | | 2011-01-05 | 3,93 | 125.700 | 4,00 | 3,87 | 3,96 | 00:00:00 | | 2011-01-06 | 3,78 | 214.200 | 3,93 | 3,67 | 3,89 | 00:00:00 | | 2011-01-07 | 3,70 | 128.000 | 3,85 | 3,64 | 3,79 | 00:00:00 | | 2011-01-10 | 3,71 | 122.400 | 3,77 | 3,60 | 3,65 | 00:00:00 | | 2011-01-11 | 3,86 | 116.600 | 3,89 | 3,75 | 3,78 | 00:00:00 | | 2011-01-12 | 3,95 | 137.900 | 4,00 | 3,91 | 3,95 | 00:00:00 | | 2011-01-13 | 3,72 | 133.200 | 4,00 | 3,66 | 3,90 | 00:00:00 | | 2011-01-14 | 3,54 | 130.100 | 3,66 | 3,46 | 3,65 | 00:00:00 | | 2011-01-18 | 3,56 | 90.700 | 3,64 | 3,51 | 3,56 | 00:00:00 | | 2011-01-19 | 3,38 | 104.700 | 3,70 | 3,36 | 3,64 | 00:00:00 | | 2011-01-20 | 3,15 | 204.400 | 3,25 | 3,01 | 3,20 | 00:00:00 | | 2011-01-21 | 3,05 | 75.400 | 3,15 | 3,03 | 3,11 | 00:00:00 | | 2011-01-24 | 2,92 | 176.400 | 3,12 | 2,86 | 3,00 | 00:00:00 | | 2011-01-25 | 2,83 | 125.600 | 2,94 | 2,79 | 2,94 | 00:00:00 | | 2011-01-26 | 3,10 | 172.700 | 3,17 | 2,80 | 2,85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
