|
 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 | | 2012-01-09 | 1,95 | 135.300 | 2,03 | 1,95 | 2,03 | 00:00:00 | | 2012-01-10 | 2,01 | 81.400 | 2,08 | 1,97 | 1,97 | 00:00:00 | | 2012-01-11 | 1,99 | 93.400 | 2,02 | 1,96 | 2,00 | 00:00:00 | | 2012-01-12 | 1,98 | 87.200 | 2,02 | 1,95 | 1,99 | 00:00:00 | | 2012-01-13 | 2,00 | 116.300 | 2,03 | 1,93 | 1,96 | 00:00:00 | | 2012-01-17 | 1,96 | 114.600 | 2,07 | 1,94 | 2,07 | 00:00:00 | | 2012-01-18 | 2,03 | 72.400 | 2,03 | 1,95 | 1,95 | 00:00:00 | | 2012-01-19 | 1,92 | 108.300 | 2,03 | 1,92 | 2,03 | 00:00:00 | | 2012-01-20 | 1,94 | 126.700 | 1,97 | 1,89 | 1,89 | 00:00:00 | | 2012-01-23 | 1,91 | 98.300 | 2,03 | 1,91 | 1,91 | 00:00:00 | | 2012-01-24 | 1,90 | 73.300 | 1,94 | 1,89 | 1,91 | 00:00:00 | | 2012-01-25 | 2,00 | 177.600 | 2,05 | 1,85 | 1,85 | 00:00:00 | | 2012-01-26 | 2,18 | 551.200 | 2,24 | 2,10 | 2,10 | 00:00:00 | | 2012-01-27 | 2,19 | 177.600 | 2,32 | 2,15 | 2,32 | 00:00:00 | | 2012-01-30 | 2,20 | 216.500 | 2,21 | 2,06 | 2,12 | 00:00:00 | | 2012-01-31 | 2,18 | 185.700 | 2,28 | 2,13 | 2,21 | 00:00:00 | | 2012-02-01 | 2,14 | 111.200 | 2,25 | 2,08 | 2,20 | 00:00:00 | | 2012-02-02 | 2,12 | 104.000 | 2,18 | 2,06 | 2,10 | 00:00:00 | | 2012-02-03 | 2,08 | 140.000 | 2,20 | 2,08 | 2,16 | 00:00:00 | | 2012-02-06 | 2,12 | 124.000 | 2,16 | 2,09 | 2,09 | 00:00:00 | | 2012-02-07 | 2,10 | 149.200 | 2,21 | 2,10 | 2,11 | 00:00:00 | | 2012-02-08 | 2,10 | 68.800 | 2,14 | 2,09 | 2,13 | 00:00:00 | | 2012-02-09 | 2,02 | 169.900 | 2,14 | 2,02 | 2,08 | 00:00:00 | | 2012-02-10 | 2,04 | 74.500 | 2,05 | 2,00 | 2,01 | 00:00:00 | | 2012-02-13 | 1,99 | 112.300 | 2,05 | 1,99 | 2,00 | 00:00:00 | | 2012-02-14 | 1,99 | 65.300 | 2,01 | 1,97 | 1,99 | 00:00:00 | | 2012-02-15 | 1,99 | 48.700 | 2,01 | 1,98 | 2,00 | 00:00:00 | | 2012-02-16 | 2,05 | 60.900 | 2,09 | 1,98 | 1,98 | 00:00:00 | | 2012-02-17 | 2,01 | 31.800 | 2,05 | 1,99 | 2,03 | 00:00:00 | | 2012-02-21 | 2,04 | 76.200 | 2,08 | 2,00 | 2,00 | 00:00:00 | | 2012-02-22 | 2,02 | 65.900 | 2,07 | 1,99 | 1,99 | 00:00:00 | | 2012-02-23 | 2,03 | 204.700 | 2,12 | 2,00 | 2,00 | 00:00:00 | | 2012-02-24 | 2,06 | 69.000 | 2,08 | 2,03 | 2,03 | 00:00:00 | | 2012-02-27 | 2,01 | 53.400 | 2,05 | 2,01 | 2,05 | 00:00:00 | | 2012-02-28 | 2,10 | 145.600 | 2,11 | 2,02 | 2,05 | 00:00:00 | | 2012-02-29 | 2,00 | 255.100 | 2,16 | 2,00 | 2,10 | 00:00:00 | | 2012-03-01 | 2,03 | 90.900 | 2,05 | 1,98 | 2,00 | 00:00:00 | | 2012-03-02 | 2,00 | 63.000 | 2,01 | 1,98 | 1,99 | 00:00:00 | | 2012-03-05 | 1,93 | 241.300 | 2,01 | 1,87 | 2,01 | 00:00:00 | | 2012-03-06 | 1,81 | 264.700 | 1,90 | 1,78 | 1,90 | 00:00:00 | | 2012-03-07 | 1,82 | 91.500 | 1,91 | 1,80 | 1,90 | 00:00:00 | | 2012-03-08 | 1,82 | 43.500 | 1,88 | 1,80 | 1,83 | 00:00:00 | | 2012-03-09 | 1,83 | 28.300 | 1,88 | 1,81 | 1,82 | 00:00:00 | | 2012-03-12 | 1,97 | 75.300 | 1,97 | 1,80 | 1,81 | 00:00:00 | | 2012-03-13 | 1,94 | 59.500 | 2,00 | 1,91 | 1,97 | 00:00:00 | | 2012-03-14 | 1,85 | 36.600 | 1,91 | 1,83 | 1,89 | 00:00:00 | | 2012-03-15 | 1,85 | 45.700 | 2,03 | 1,81 | 1,84 | 00:00:00 | | 2012-03-16 | 1,88 | 41.700 | 1,88 | 1,81 | 1,86 | 00:00:00 | | 2012-03-19 | 1,82 | 20.500 | 1,84 | 1,81 | 1,83 | 00:00:00 | | 2012-03-20 | 1,82 | 159.700 | 1,84 | 1,75 | 1,81 | 00:00:00 | | 2012-03-21 | 1,81 | 49.100 | 1,83 | 1,77 | 1,83 | 00:00:00 | | 2012-03-22 | 1,74 | 96.900 | 1,81 | 1,70 | 1,81 | 00:00:00 | | 2012-03-23 | 1,86 | 84.000 | 1,86 | 1,70 | 1,74 | 00:00:00 | | 2012-03-26 | 1,81 | 39.600 | 1,88 | 1,79 | 1,84 | 00:00:00 | | 2012-03-27 | 1,76 | 62.300 | 1,80 | 1,74 | 1,80 | 00:00:00 | | 2012-03-28 | 1,66 | 84.900 | 1,76 | 1,66 | 1,76 | 00:00:00 | | 2012-03-29 | 1,69 | 44.500 | 1,69 | 1,66 | 1,66 | 00:00:00 | | 2012-03-30 | 1,70 | 51.400 | 1,73 | 1,66 | 1,71 | 00:00:00 | | 2012-04-02 | 1,68 | 50.800 | 1,74 | 1,62 | 1,68 | 00:00:00 | | 2012-04-03 | 1,69 | 40.600 | 1,74 | 1,68 | 1,70 | 00:00:00 | | 2012-04-04 | 1,68 | 41.800 | 1,69 | 1,64 | 1,67 | 00:00:00 | | 2012-04-05 | 1,56 | 140.600 | 1,67 | 1,55 | 1,67 | 00:00:00 | | 2012-04-09 | 1,53 | 112.100 | 1,57 | 1,50 | 1,55 | 00:00:00 | | 2012-04-10 | 1,57 | 55.300 | 1,60 | 1,53 | 1,54 | 00:00:00 | | 2012-04-11 | 1,50 | 53.200 | 1,65 | 1,50 | 1,60 | 00:00:00 | | 2012-04-12 | 1,60 | 50.200 | 1,60 | 1,50 | 1,55 | 00:00:00 | | 2012-04-13 | 1,60 | 30.900 | 1,60 | 1,54 | 1,59 | 00:00:00 | | 2012-04-16 | 1,55 | 52.900 | 1,61 | 1,51 | 1,60 | 00:00:00 | | 2012-04-17 | 1,60 | 31.500 | 1,61 | 1,55 | 1,58 | 00:00:00 | | 2012-04-18 | 1,50 | 30.300 | 1,59 | 1,50 | 1,59 | 00:00:00 | | 2012-04-19 | 1,56 | 52.500 | 1,60 | 1,52 | 1,52 | 00:00:00 | | 2012-04-20 | 1,56 | 66.300 | 1,57 | 1,50 | 1,57 | 00:00:00 | | 2012-04-23 | 1,49 | 79.900 | 1,54 | 1,45 | 1,51 | 00:00:00 | | 2012-04-24 | 1,58 | 100.400 | 1,62 | 1,48 | 1,51 | 00:00:00 | | 2012-04-25 | 1,63 | 45.000 | 1,63 | 1,55 | 1,62 | 00:00:00 | | 2012-04-26 | 1,62 | 43.400 | 1,67 | 1,57 | 1,62 | 00:00:00 | | 2012-04-27 | 1,57 | 48.800 | 1,68 | 1,53 | 1,63 | 00:00:00 | | 2012-04-30 | 1,77 | 80.000 | 1,80 | 1,58 | 1,58 | 00:00:00 | | 2012-05-01 | 1,75 | 30.000 | 1,79 | 1,68 | 1,79 | 00:00:00 | | 2012-05-02 | 1,77 | 24.400 | 1,78 | 1,72 | 1,72 | 00:00:00 | | 2012-05-03 | 1,71 | 24.000 | 1,73 | 1,65 | 1,73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
