|
 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 | | 2012-08-27 | 1,34 | 11.100 | 1,37 | 1,33 | 1,33 | 00:00:00 | | 2012-08-28 | 1,36 | 7.000 | 1,36 | 1,30 | 1,34 | 00:00:00 | | 2012-08-29 | 1,35 | 42.900 | 1,35 | 1,30 | 1,34 | 00:00:00 | | 2012-08-30 | 1,32 | 9.800 | 1,35 | 1,30 | 1,34 | 00:00:00 | | 2012-08-31 | 1,37 | 25.900 | 1,37 | 1,30 | 1,30 | 00:00:00 | | 2012-09-04 | 1,46 | 59.300 | 1,47 | 1,36 | 1,37 | 00:00:00 | | 2012-09-05 | 1,45 | 28.900 | 1,47 | 1,40 | 1,47 | 00:00:00 | | 2012-09-06 | 1,49 | 67.700 | 1,49 | 1,40 | 1,46 | 00:00:00 | | 2012-09-07 | 1,46 | 192.300 | 1,50 | 1,38 | 1,48 | 00:00:00 | | 2012-09-10 | 1,41 | 102.500 | 1,48 | 1,37 | 1,47 | 00:00:00 | | 2012-09-11 | 1,48 | 53.500 | 1,54 | 1,40 | 1,45 | 00:00:00 | | 2012-09-12 | 1,48 | 36.500 | 1,53 | 1,42 | 1,48 | 00:00:00 | | 2012-09-13 | 1,57 | 60.600 | 1,59 | 1,42 | 1,43 | 00:00:00 | | 2012-09-14 | 1,59 | 99.800 | 1,65 | 1,55 | 1,65 | 00:00:00 | | 2012-09-17 | 1,53 | 73.500 | 1,59 | 1,38 | 1,59 | 00:00:00 | | 2012-09-18 | 1,49 | 37.900 | 1,55 | 1,48 | 1,54 | 00:00:00 | | 2012-09-19 | 1,57 | 39.500 | 1,58 | 1,50 | 1,50 | 00:00:00 | | 2012-09-20 | 1,59 | 21.300 | 1,60 | 1,55 | 1,58 | 00:00:00 | | 2012-09-21 | 1,68 | 35.500 | 1,68 | 1,56 | 1,60 | 00:00:00 | | 2012-09-24 | 1,63 | 38.300 | 1,68 | 1,59 | 1,68 | 00:00:00 | | 2012-09-25 | 1,52 | 51.800 | 1,61 | 1,47 | 1,61 | 00:00:00 | | 2012-09-26 | 1,44 | 72.600 | 1,51 | 1,42 | 1,48 | 00:00:00 | | 2012-09-27 | 1,56 | 29.900 | 1,58 | 1,44 | 1,44 | 00:00:00 | | 2012-09-28 | 1,53 | 14.700 | 1,59 | 1,51 | 1,59 | 00:00:00 | | 2012-10-01 | 1,54 | 20.300 | 1,57 | 1,45 | 1,57 | 00:00:00 | | 2012-10-02 | 1,50 | 30.900 | 1,55 | 1,45 | 1,52 | 00:00:00 | | 2012-10-03 | 1,50 | 26.800 | 1,50 | 1,43 | 1,47 | 00:00:00 | | 2012-10-04 | 1,47 | 13.000 | 1,52 | 1,45 | 1,49 | 00:00:00 | | 2012-10-05 | 1,47 | 32.000 | 1,50 | 1,42 | 1,43 | 00:00:00 | | 2012-10-08 | 1,43 | 9.500 | 1,46 | 1,42 | 1,46 | 00:00:00 | | 2012-10-09 | 1,44 | 12.000 | 1,46 | 1,42 | 1,43 | 00:00:00 | | 2012-10-10 | 1,33 | 73.500 | 1,46 | 1,32 | 1,40 | 00:00:00 | | 2012-10-11 | 1,35 | 57.900 | 1,36 | 1,30 | 1,36 | 00:00:00 | | 2012-10-12 | 1,29 | 35.700 | 1,34 | 1,28 | 1,34 | 00:00:00 | | 2012-10-15 | 1,31 | 28.300 | 1,33 | 1,30 | 1,31 | 00:00:00 | | 2012-10-16 | 1,36 | 55.200 | 1,38 | 1,31 | 1,35 | 00:00:00 | | 2012-10-17 | 1,32 | 13.900 | 1,39 | 1,31 | 1,38 | 00:00:00 | | 2012-10-18 | 1,29 | 45.200 | 1,32 | 1,26 | 1,32 | 00:00:00 | | 2012-10-19 | 1,33 | 153.400 | 1,39 | 1,25 | 1,27 | 00:00:00 | | 2012-10-22 | 1,31 | 55.900 | 1,38 | 1,25 | 1,38 | 00:00:00 | | 2012-10-23 | 1,21 | 116.100 | 1,28 | 1,21 | 1,24 | 00:00:00 | | 2012-10-24 | 1,15 | 116.700 | 1,26 | 1,12 | 1,26 | 00:00:00 | | 2012-10-25 | 1,18 | 30.400 | 1,24 | 1,16 | 1,21 | 00:00:00 | | 2012-10-26 | 1,18 | 56.900 | 1,21 | 1,16 | 1,20 | 00:00:00 | | 2012-10-31 | 1,20 | 41.400 | 1,22 | 1,17 | 1,21 | 00:00:00 | | 2012-11-01 | 1,19 | 37.500 | 1,24 | 1,19 | 1,24 | 00:00:00 | | 2012-11-02 | 1,16 | 103.500 | 1,23 | 1,13 | 1,19 | 00:00:00 | | 2012-11-05 | 1,17 | 30.100 | 1,20 | 1,15 | 1,15 | 00:00:00 | | 2012-11-06 | 1,17 | 40.100 | 1,19 | 1,13 | 1,19 | 00:00:00 | | 2012-11-07 | 1,15 | 69.800 | 1,18 | 1,11 | 1,13 | 00:00:00 | | 2012-11-08 | 1,13 | 97.500 | 1,17 | 1,13 | 1,17 | 00:00:00 | | 2012-11-09 | 1,10 | 122.500 | 1,16 | 1,10 | 1,12 | 00:00:00 | | 2012-11-12 | 1,07 | 97.900 | 1,13 | 1,07 | 1,13 | 00:00:00 | | 2012-11-13 | 1,05 | 88.500 | 1,11 | 1,03 | 1,07 | 00:00:00 | | 2012-11-14 | 0,99 | 188.800 | 1,07 | 0,95 | 1,02 | 00:00:00 | | 2012-11-15 | 0,90 | 145.300 | 0,97 | 0,89 | 0,96 | 00:00:00 | | 2012-11-16 | 0,95 | 148.600 | 1,08 | 0,88 | 0,90 | 00:00:00 | | 2012-11-19 | 0,98 | 75.700 | 1,01 | 0,95 | 0,95 | 00:00:00 | | 2012-11-20 | 1,03 | 10.600 | 1,03 | 0,98 | 0,98 | 00:00:00 | | 2012-11-21 | 1,09 | 19.700 | 1,10 | 1,03 | 1,04 | 00:00:00 | | 2012-11-23 | 1,15 | 84.400 | 1,15 | 1,11 | 1,11 | 00:00:00 | | 2012-11-26 | 1,16 | 36.400 | 1,17 | 1,12 | 1,12 | 00:00:00 | | 2012-11-27 | 1,15 | 13.100 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2012-11-28 | 1,17 | 50.100 | 1,17 | 1,09 | 1,15 | 00:00:00 | | 2012-11-29 | 1,15 | 27.000 | 1,17 | 1,13 | 1,14 | 00:00:00 | | 2012-11-30 | 1,13 | 23.200 | 1,14 | 1,10 | 1,14 | 00:00:00 | | 2012-12-03 | 1,11 | 59.500 | 1,13 | 1,07 | 1,11 | 00:00:00 | | 2012-12-04 | 1,06 | 29.100 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2012-12-05 | 1,09 | 18.600 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2012-12-06 | 1,03 | 36.800 | 1,07 | 1,02 | 1,05 | 00:00:00 | | 2012-12-07 | 1,05 | 29.000 | 1,08 | 1,02 | 1,03 | 00:00:00 | | 2012-12-10 | 1,04 | 29.100 | 1,05 | 1,01 | 1,04 | 00:00:00 | | 2012-12-11 | 1,04 | 32.300 | 1,04 | 1,01 | 1,01 | 00:00:00 | | 2012-12-12 | 1,08 | 26.000 | 1,08 | 1,01 | 1,01 | 00:00:00 | | 2012-12-13 | 1,04 | 17.900 | 1,05 | 1,03 | 1,04 | 00:00:00 | | 2012-12-14 | 1,03 | 35.900 | 1,06 | 1,02 | 1,05 | 00:00:00 | | 2012-12-17 | 1,01 | 29.500 | 1,05 | 1,01 | 1,02 | 00:00:00 | | 2012-12-18 | 1,02 | 40.800 | 1,07 | 1,01 | 1,04 | 00:00:00 | | 2012-12-19 | 1,02 | 18.200 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2012-12-20 | 1,02 | 27.400 | 1,03 | 1,01 | 1,02 | 00:00:00 | | 2012-12-21 | 1,05 | 121.300 | 1,07 | 0,95 | 1,02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
