|
 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 | | 2011-01-26 | 3,10 | 172.700 | 3,17 | 2,80 | 2,85 | 00:00:00 | | 2011-01-27 | 2,95 | 143.500 | 3,10 | 2,90 | 3,08 | 00:00:00 | | 2011-01-28 | 3,02 | 159.500 | 3,07 | 2,90 | 2,90 | 00:00:00 | | 2011-01-31 | 3,04 | 129.100 | 3,05 | 2,87 | 2,88 | 00:00:00 | | 2011-02-01 | 3,16 | 72.800 | 3,21 | 3,05 | 3,11 | 00:00:00 | | 2011-02-02 | 3,06 | 55.000 | 3,21 | 3,05 | 3,16 | 00:00:00 | | 2011-02-03 | 3,60 | 288.700 | 3,60 | 3,12 | 3,12 | 00:00:00 | | 2011-02-04 | 3,63 | 166.000 | 3,78 | 3,60 | 3,65 | 00:00:00 | | 2011-02-07 | 3,71 | 94.200 | 3,72 | 3,61 | 3,63 | 00:00:00 | | 2011-02-08 | 3,90 | 199.000 | 3,97 | 3,69 | 3,73 | 00:00:00 | | 2011-02-09 | 3,76 | 198.400 | 3,93 | 3,67 | 3,92 | 00:00:00 | | 2011-02-10 | 3,56 | 161.600 | 3,70 | 3,42 | 3,70 | 00:00:00 | | 2011-02-11 | 3,37 | 115.200 | 3,65 | 3,37 | 3,62 | 00:00:00 | | 2011-02-14 | 3,41 | 159.400 | 3,54 | 3,33 | 3,41 | 00:00:00 | | 2011-02-15 | 3,45 | 72.800 | 3,58 | 3,44 | 3,46 | 00:00:00 | | 2011-02-16 | 3,50 | 67.500 | 3,56 | 3,40 | 3,45 | 00:00:00 | | 2011-02-17 | 3,83 | 248.400 | 3,88 | 3,47 | 3,60 | 00:00:00 | | 2011-02-18 | 3,90 | 620.600 | 4,08 | 3,81 | 3,81 | 00:00:00 | | 2011-02-22 | 3,65 | 356.200 | 4,03 | 3,54 | 3,92 | 00:00:00 | | 2011-02-23 | 3,50 | 253.600 | 3,78 | 3,45 | 3,65 | 00:00:00 | | 2011-02-24 | 3,50 | 132.800 | 3,55 | 3,40 | 3,40 | 00:00:00 | | 2011-02-25 | 3,57 | 68.000 | 3,63 | 3,50 | 3,55 | 00:00:00 | | 2011-02-28 | 3,48 | 174.700 | 3,63 | 3,45 | 3,50 | 00:00:00 | | 2011-03-01 | 3,93 | 1.174.700 | 4,19 | 3,54 | 3,63 | 00:00:00 | | 2011-03-02 | 3,58 | 926.600 | 4,10 | 3,56 | 3,97 | 00:00:00 | | 2011-03-03 | 3,22 | 2.712.300 | 3,40 | 3,16 | 3,32 | 00:00:00 | | 2011-03-04 | 3,38 | 846.500 | 3,43 | 3,24 | 3,25 | 00:00:00 | | 2011-03-07 | 3,34 | 660.800 | 3,52 | 3,30 | 3,45 | 00:00:00 | | 2011-03-08 | 3,26 | 353.700 | 3,37 | 3,22 | 3,37 | 00:00:00 | | 2011-03-09 | 3,06 | 421.100 | 3,34 | 3,06 | 3,33 | 00:00:00 | | 2011-03-10 | 2,94 | 356.700 | 3,06 | 2,88 | 3,00 | 00:00:00 | | 2011-03-11 | 3,05 | 230.300 | 3,08 | 2,85 | 2,88 | 00:00:00 | | 2011-03-14 | 2,94 | 269.800 | 3,05 | 2,85 | 3,05 | 00:00:00 | | 2011-03-15 | 2,66 | 505.500 | 2,80 | 2,63 | 2,71 | 00:00:00 | | 2011-03-16 | 2,41 | 873.200 | 2,78 | 2,35 | 2,68 | 00:00:00 | | 2011-03-17 | 2,34 | 507.100 | 2,54 | 2,33 | 2,53 | 00:00:00 | | 2011-03-18 | 2,41 | 475.200 | 2,62 | 2,39 | 2,39 | 00:00:00 | | 2011-03-21 | 2,85 | 782.400 | 2,99 | 2,54 | 2,63 | 00:00:00 | | 2011-03-22 | 2,91 | 236.800 | 2,92 | 2,80 | 2,82 | 00:00:00 | | 2011-03-23 | 2,98 | 553.800 | 3,12 | 2,90 | 3,12 | 00:00:00 | | 2011-03-24 | 2,84 | 594.600 | 3,05 | 2,81 | 3,00 | 00:00:00 | | 2011-03-25 | 2,92 | 253.000 | 2,98 | 2,84 | 2,97 | 00:00:00 | | 2011-03-28 | 2,86 | 235.900 | 3,00 | 2,80 | 3,00 | 00:00:00 | | 2011-03-29 | 2,95 | 141.800 | 2,99 | 2,77 | 2,88 | 00:00:00 | | 2011-03-30 | 2,97 | 167.200 | 3,00 | 2,92 | 2,93 | 00:00:00 | | 2011-03-31 | 2,88 | 158.200 | 3,04 | 2,85 | 3,00 | 00:00:00 | | 2011-04-01 | 2,77 | 202.900 | 2,86 | 2,72 | 2,86 | 00:00:00 | | 2011-04-04 | 2,80 | 178.600 | 2,85 | 2,70 | 2,70 | 00:00:00 | | 2011-04-05 | 3,17 | 473.700 | 3,19 | 2,78 | 2,80 | 00:00:00 | | 2011-04-06 | 3,18 | 429.800 | 3,25 | 3,04 | 3,23 | 00:00:00 | | 2011-04-07 | 3,07 | 146.700 | 3,25 | 3,05 | 3,18 | 00:00:00 | | 2011-04-08 | 3,09 | 346.200 | 3,26 | 3,07 | 3,11 | 00:00:00 | | 2011-04-11 | 2,90 | 415.900 | 3,27 | 2,88 | 3,11 | 00:00:00 | | 2011-04-12 | 2,81 | 134.100 | 2,96 | 2,80 | 2,87 | 00:00:00 | | 2011-04-13 | 2,86 | 103.000 | 2,94 | 2,82 | 2,85 | 00:00:00 | | 2011-04-14 | 2,88 | 139.800 | 2,96 | 2,83 | 2,85 | 00:00:00 | | 2011-04-15 | 2,71 | 339.400 | 2,91 | 2,70 | 2,88 | 00:00:00 | | 2011-04-18 | 2,63 | 212.700 | 2,77 | 2,59 | 2,75 | 00:00:00 | | 2011-04-19 | 2,55 | 197.500 | 2,64 | 2,50 | 2,58 | 00:00:00 | | 2011-04-20 | 2,73 | 311.300 | 2,74 | 2,59 | 2,63 | 00:00:00 | | 2011-04-21 | 2,72 | 144.000 | 2,78 | 2,69 | 2,74 | 00:00:00 | | 2011-04-25 | 2,75 | 205.200 | 2,82 | 2,66 | 2,75 | 00:00:00 | | 2011-04-26 | 2,65 | 167.000 | 2,75 | 2,61 | 2,69 | 00:00:00 | | 2011-04-27 | 2,79 | 176.000 | 2,85 | 2,59 | 2,62 | 00:00:00 | | 2011-04-28 | 2,92 | 570.100 | 3,05 | 2,81 | 2,81 | 00:00:00 | | 2011-04-29 | 2,91 | 211.000 | 3,00 | 2,85 | 2,93 | 00:00:00 | | 2011-05-02 | 2,74 | 324.200 | 2,85 | 2,63 | 2,63 | 00:00:00 | | 2011-05-03 | 2,62 | 176.200 | 2,73 | 2,55 | 2,70 | 00:00:00 | | 2011-05-04 | 2,54 | 190.000 | 2,65 | 2,44 | 2,60 | 00:00:00 | | 2011-05-05 | 2,28 | 401.600 | 2,62 | 2,23 | 2,62 | 00:00:00 | | 2011-05-06 | 2,20 | 478.700 | 2,39 | 2,20 | 2,32 | 00:00:00 | | 2011-05-09 | 2,33 | 229.400 | 2,35 | 2,20 | 2,30 | 00:00:00 | | 2011-05-10 | 2,34 | 141.200 | 2,37 | 2,31 | 2,37 | 00:00:00 | | 2011-05-11 | 2,19 | 196.800 | 2,32 | 2,17 | 2,32 | 00:00:00 | | 2011-05-12 | 2,17 | 318.000 | 2,25 | 2,15 | 2,17 | 00:00:00 | | 2011-05-13 | 2,18 | 252.200 | 2,23 | 2,11 | 2,17 | 00:00:00 | | 2011-05-16 | 2,07 | 235.000 | 2,23 | 2,07 | 2,18 | 00:00:00 | | 2011-05-17 | 2,02 | 215.600 | 2,13 | 1,99 | 2,04 | 00:00:00 | | 2011-05-18 | 2,11 | 217.300 | 2,15 | 2,05 | 2,05 | 00:00:00 | | 2011-05-19 | 1,99 | 261.600 | 2,16 | 1,99 | 2,12 | 00:00:00 | | 2011-05-20 | 2,04 | 170.100 | 2,09 | 1,96 | 1,98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
