|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-11 | 1,65 | 27.700 | 1,68 | 1,59 | 1,62 | 00:00:00 | | 2003-02-12 | 1,59 | 44.500 | 1,69 | 1,59 | 1,63 | 00:00:00 | | 2003-02-13 | 1,64 | 71.700 | 1,67 | 1,55 | 1,58 | 00:00:00 | | 2003-02-14 | 1,65 | 25.400 | 1,67 | 1,64 | 1,64 | 00:00:00 | | 2003-02-18 | 1,65 | 12.500 | 1,66 | 1,62 | 1,62 | 00:00:00 | | 2003-02-19 | 1,65 | 18.200 | 1,68 | 1,63 | 1,68 | 00:00:00 | | 2003-02-20 | 1,85 | 42.400 | 1,90 | 1,76 | 1,76 | 00:00:00 | | 2003-02-21 | 1,85 | 13.000 | 1,87 | 1,81 | 1,87 | 00:00:00 | | 2003-02-24 | 1,85 | 17.500 | 1,90 | 1,81 | 1,85 | 00:00:00 | | 2003-02-25 | 1,80 | 21.300 | 1,87 | 1,75 | 1,87 | 00:00:00 | | 2003-02-26 | 1,76 | 22.700 | 1,83 | 1,76 | 1,81 | 00:00:00 | | 2003-02-27 | 1,83 | 500 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2003-02-28 | 1,83 | 2.900 | 1,83 | 1,76 | 1,76 | 00:00:00 | | 2003-03-03 | 1,60 | 64.700 | 1,75 | 1,56 | 1,75 | 00:00:00 | | 2003-03-04 | 1,62 | 24.100 | 1,70 | 1,60 | 1,60 | 00:00:00 | | 2003-03-05 | 1,60 | 19.000 | 1,68 | 1,60 | 1,67 | 00:00:00 | | 2003-03-06 | 1,64 | 15.400 | 1,65 | 1,58 | 1,60 | 00:00:00 | | 2003-03-07 | 1,75 | 24.600 | 1,75 | 1,57 | 1,57 | 00:00:00 | | 2003-03-10 | 1,72 | 20.800 | 1,72 | 1,63 | 1,64 | 00:00:00 | | 2003-03-11 | 1,62 | 14.300 | 1,72 | 1,58 | 1,72 | 00:00:00 | | 2003-03-12 | 1,65 | 8.800 | 1,65 | 1,61 | 1,61 | 00:00:00 | | 2003-03-13 | 1,70 | 40.600 | 1,72 | 1,59 | 1,59 | 00:00:00 | | 2003-03-14 | 1,70 | 19.300 | 1,79 | 1,70 | 1,70 | 00:00:00 | | 2003-03-17 | 1,73 | 79.300 | 1,76 | 1,68 | 1,73 | 00:00:00 | | 2003-03-18 | 1,71 | 21.900 | 1,76 | 1,68 | 1,76 | 00:00:00 | | 2003-03-19 | 1,68 | 8.200 | 1,75 | 1,68 | 1,68 | 00:00:00 | | 2003-03-20 | 1,65 | 100 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2003-03-21 | 1,68 | 9.200 | 1,68 | 1,65 | 1,65 | 00:00:00 | | 2003-03-24 | 1,61 | 6.800 | 1,68 | 1,61 | 1,68 | 00:00:00 | | 2003-03-25 | 1,65 | 9.700 | 1,65 | 1,60 | 1,61 | 00:00:00 | | 2003-03-26 | 1,65 | 4.200 | 1,65 | 1,62 | 1,65 | 00:00:00 | | 2003-03-27 | 1,65 | 4.900 | 1,65 | 1,62 | 1,65 | 00:00:00 | | 2003-03-28 | 1,62 | 3.000 | 1,62 | 1,62 | 1,62 | 00:00:00 | | 2003-03-31 | 1,60 | 46.300 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2003-04-01 | 1,58 | 6.300 | 1,61 | 1,57 | 1,60 | 00:00:00 | | 2003-04-02 | 1,58 | 4.600 | 1,58 | 1,57 | 1,58 | 00:00:00 | | 2003-04-03 | 1,57 | 12.700 | 1,60 | 1,57 | 1,59 | 00:00:00 | | 2003-04-04 | 1,60 | 12.700 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2003-04-07 | 1,60 | 7.100 | 1,60 | 1,59 | 1,59 | 00:00:00 | | 2003-04-08 | 1,62 | 25.300 | 1,68 | 1,59 | 1,60 | 00:00:00 | | 2003-04-09 | 1,68 | 6.700 | 1,68 | 1,62 | 1,65 | 00:00:00 | | 2003-04-10 | 1,70 | 22.700 | 1,70 | 1,60 | 1,65 | 00:00:00 | | 2003-04-11 | 1,65 | 2.300 | 1,70 | 1,65 | 1,65 | 00:00:00 | | 2003-04-14 | 1,69 | 10.900 | 1,75 | 1,65 | 1,65 | 00:00:00 | | 2003-04-15 | 1,80 | 200 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2003-04-16 | 1,80 | 1.200 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2003-04-17 | 1,75 | 8.800 | 1,78 | 1,69 | 1,78 | 00:00:00 | | 2003-04-21 | 1,65 | 30.900 | 1,80 | 1,65 | 1,75 | 00:00:00 | | 2003-04-22 | 1,54 | 54.400 | 1,65 | 1,50 | 1,65 | 00:00:00 | | 2003-04-23 | 1,50 | 42.800 | 1,59 | 1,49 | 1,54 | 00:00:00 | | 2003-04-24 | 1,35 | 43.000 | 1,50 | 1,11 | 1,50 | 00:00:00 | | 2003-04-25 | 1,35 | 49.300 | 1,50 | 1,30 | 1,35 | 00:00:00 | | 2003-04-28 | 1,30 | 19.900 | 1,40 | 1,12 | 1,35 | 00:00:00 | | 2003-04-29 | 1,20 | 53.800 | 1,21 | 1,14 | 1,15 | 00:00:00 | | 2003-04-30 | 1,25 | 1.300 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2003-05-01 | 1,45 | 74.000 | 1,48 | 1,25 | 1,30 | 00:00:00 | | 2003-05-02 | 1,50 | 17.500 | 1,65 | 1,45 | 1,65 | 00:00:00 | | 2003-05-05 | 1,60 | 8.800 | 1,60 | 1,35 | 1,35 | 00:00:00 | | 2003-05-06 | 1,70 | 7.000 | 1,70 | 1,60 | 1,60 | 00:00:00 | | 2003-05-08 | 1,56 | 4.000 | 1,56 | 1,55 | 1,55 | 00:00:00 | | 2003-05-09 | 1,55 | 500 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2003-05-12 | 1,51 | 8.000 | 1,51 | 1,40 | 1,40 | 00:00:00 | | 2003-05-13 | 1,60 | 2.800 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2003-05-14 | 1,60 | 3.400 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2003-05-15 | 1,60 | 11.000 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2003-05-16 | 1,55 | 12.700 | 1,65 | 1,55 | 1,65 | 00:00:00 | | 2003-05-19 | 1,61 | 10.500 | 1,65 | 1,55 | 1,55 | 00:00:00 | | 2003-05-20 | 1,58 | 14.700 | 1,66 | 1,58 | 1,64 | 00:00:00 | | 2003-05-21 | 1,50 | 4.300 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2003-05-22 | 1,50 | 9.200 | 1,54 | 1,50 | 1,50 | 00:00:00 | | 2003-05-23 | 1,50 | 1.000 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-05-27 | 1,48 | 13.200 | 1,55 | 1,45 | 1,55 | 00:00:00 | | 2003-05-28 | 1,40 | 1.000 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2003-05-29 | 1,40 | 6.800 | 1,45 | 1,40 | 1,40 | 00:00:00 | | 2003-05-30 | 1,45 | 8.500 | 1,45 | 1,40 | 1,44 | 00:00:00 | | 2003-06-02 | 1,32 | 16.700 | 1,50 | 1,32 | 1,42 | 00:00:00 | | 2003-06-03 | 1,40 | 37.200 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2003-06-04 | 1,50 | 9.700 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2003-06-05 | 1,46 | 15.500 | 1,65 | 1,46 | 1,50 | 00:00:00 | | 2003-06-06 | 1,35 | 31.800 | 1,45 | 1,35 | 1,45 | 00:00:00 | | 2003-06-09 | 1,40 | 19.600 | 1,40 | 1,30 | 1,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
