|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-06-09 | 1,40 | 19.600 | 1,40 | 1,30 | 1,35 | 00:00:00 | | 2003-06-10 | 1,40 | 9.500 | 1,40 | 1,30 | 1,40 | 00:00:00 | | 2003-06-11 | 1,35 | 7.500 | 1,36 | 1,30 | 1,36 | 00:00:00 | | 2003-06-12 | 1,37 | 5.000 | 1,37 | 1,30 | 1,35 | 00:00:00 | | 2003-06-13 | 1,33 | 24.900 | 1,40 | 1,30 | 1,36 | 00:00:00 | | 2003-06-16 | 1,30 | 24.700 | 1,35 | 1,25 | 1,25 | 00:00:00 | | 2003-06-17 | 1,35 | 11.300 | 1,40 | 1,25 | 1,35 | 00:00:00 | | 2003-06-18 | 1,30 | 2.600 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2003-06-19 | 1,35 | 6.300 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2003-06-20 | 1,40 | 17.900 | 1,45 | 1,39 | 1,40 | 00:00:00 | | 2003-06-23 | 1,41 | 1.000 | 1,41 | 1,35 | 1,35 | 00:00:00 | | 2003-06-24 | 1,30 | 39.600 | 1,41 | 1,30 | 1,41 | 00:00:00 | | 2003-06-25 | 1,35 | 15.300 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2003-06-30 | 1,26 | 23.100 | 1,36 | 1,26 | 1,30 | 00:00:00 | | 2003-07-01 | 1,35 | 4.000 | 1,35 | 1,26 | 1,26 | 00:00:00 | | 2003-07-03 | 1,38 | 300 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2003-07-07 | 1,34 | 27.900 | 1,40 | 1,34 | 1,40 | 00:00:00 | | 2003-07-08 | 1,35 | 16.500 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2003-07-09 | 1,45 | 3.400 | 1,45 | 1,33 | 1,39 | 00:00:00 | | 2003-07-10 | 1,55 | 56.500 | 1,65 | 1,40 | 1,45 | 00:00:00 | | 2003-07-11 | 1,50 | 3.100 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2003-07-14 | 1,50 | 8.700 | 1,53 | 1,50 | 1,50 | 00:00:00 | | 2003-07-15 | 1,40 | 8.400 | 1,45 | 1,31 | 1,42 | 00:00:00 | | 2003-07-16 | 1,33 | 2.800 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2003-07-17 | 1,35 | 7.500 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2003-07-18 | 1,33 | 1.700 | 1,40 | 1,33 | 1,35 | 00:00:00 | | 2003-07-21 | 1,40 | 6.300 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2003-07-22 | 1,50 | 15.700 | 1,50 | 1,37 | 1,45 | 00:00:00 | | 2003-07-23 | 1,50 | 37.300 | 1,55 | 1,35 | 1,35 | 00:00:00 | | 2003-07-24 | 1,55 | 20.700 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2003-07-25 | 1,78 | 55.500 | 1,80 | 1,55 | 1,55 | 00:00:00 | | 2003-07-28 | 2,05 | 75.300 | 2,05 | 1,80 | 1,80 | 00:00:00 | | 2003-07-29 | 2,00 | 34.900 | 2,07 | 1,90 | 2,05 | 00:00:00 | | 2003-07-30 | 2,02 | 15.400 | 2,02 | 1,95 | 1,95 | 00:00:00 | | 2003-07-31 | 2,00 | 11.600 | 2,03 | 1,90 | 2,00 | 00:00:00 | | 2003-08-01 | 1,85 | 32.600 | 2,00 | 1,85 | 2,00 | 00:00:00 | | 2003-08-04 | 1,80 | 9.200 | 1,90 | 1,75 | 1,75 | 00:00:00 | | 2003-08-05 | 1,95 | 300 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2003-08-06 | 1,95 | 15.600 | 1,95 | 1,70 | 1,80 | 00:00:00 | | 2003-08-07 | 1,87 | 23.800 | 1,95 | 1,80 | 1,95 | 00:00:00 | | 2003-08-08 | 1,90 | 5.300 | 2,00 | 1,90 | 1,93 | 00:00:00 | | 2003-08-11 | 1,95 | 23.600 | 2,00 | 1,80 | 1,95 | 00:00:00 | | 2003-08-12 | 1,87 | 5.400 | 2,00 | 1,85 | 1,95 | 00:00:00 | | 2003-08-13 | 1,95 | 14.300 | 2,00 | 1,87 | 1,87 | 00:00:00 | | 2003-08-14 | 1,90 | 19.900 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2003-08-15 | 1,90 | 15.400 | 1,98 | 1,90 | 1,93 | 00:00:00 | | 2003-08-18 | 1,85 | 12.000 | 1,92 | 1,85 | 1,90 | 00:00:00 | | 2003-08-19 | 2,05 | 27.600 | 2,07 | 1,80 | 1,85 | 00:00:00 | | 2003-08-20 | 2,10 | 66.100 | 2,15 | 2,00 | 2,05 | 00:00:00 | | 2003-08-21 | 2,22 | 55.500 | 2,30 | 2,10 | 2,15 | 00:00:00 | | 2003-08-22 | 2,10 | 3.500 | 2,15 | 2,08 | 2,15 | 00:00:00 | | 2003-08-25 | 2,05 | 8.000 | 2,10 | 2,00 | 2,05 | 00:00:00 | | 2003-08-26 | 2,14 | 26.200 | 2,20 | 2,00 | 2,10 | 00:00:00 | | 2003-08-27 | 2,14 | 26.900 | 2,15 | 1,95 | 2,15 | 00:00:00 | | 2003-08-28 | 1,85 | 42.600 | 2,15 | 1,80 | 2,13 | 00:00:00 | | 2003-08-29 | 1,95 | 4.900 | 1,95 | 1,85 | 1,90 | 00:00:00 | | 2003-09-02 | 1,81 | 4.000 | 1,95 | 1,80 | 1,80 | 00:00:00 | | 2003-09-03 | 1,95 | 5.100 | 1,95 | 1,80 | 1,80 | 00:00:00 | | 2003-09-04 | 1,95 | 39.100 | 1,95 | 1,80 | 1,95 | 00:00:00 | | 2003-09-05 | 1,90 | 25.000 | 1,95 | 1,85 | 1,95 | 00:00:00 | | 2003-09-08 | 1,85 | 22.000 | 1,95 | 1,75 | 1,90 | 00:00:00 | | 2003-09-09 | 1,83 | 90.100 | 1,96 | 1,80 | 1,95 | 00:00:00 | | 2003-09-10 | 1,85 | 30.100 | 2,00 | 1,83 | 1,90 | 00:00:00 | | 2003-09-11 | 1,90 | 24.700 | 2,00 | 1,83 | 1,83 | 00:00:00 | | 2003-09-12 | 1,95 | 9.400 | 1,95 | 1,85 | 1,85 | 00:00:00 | | 2003-09-15 | 1,87 | 14.900 | 1,95 | 1,85 | 1,95 | 00:00:00 | | 2003-09-16 | 1,94 | 27.500 | 1,95 | 1,87 | 1,93 | 00:00:00 | | 2003-09-17 | 2,00 | 61.600 | 2,00 | 1,85 | 2,00 | 00:00:00 | | 2003-09-18 | 2,26 | 98.300 | 2,35 | 1,96 | 2,00 | 00:00:00 | | 2003-09-19 | 2,55 | 63.500 | 2,65 | 2,25 | 2,25 | 00:00:00 | | 2003-09-22 | 3,28 | 191.100 | 3,30 | 2,90 | 2,95 | 00:00:00 | | 2003-09-23 | 3,53 | 219.500 | 3,70 | 3,40 | 3,53 | 00:00:00 | | 2003-09-24 | 3,35 | 162.500 | 3,60 | 3,20 | 3,55 | 00:00:00 | | 2003-09-25 | 3,35 | 184.300 | 3,53 | 3,20 | 3,53 | 00:00:00 | | 2003-09-26 | 2,97 | 176.500 | 3,20 | 2,70 | 3,15 | 00:00:00 | | 2003-09-29 | 3,30 | 193.200 | 3,30 | 2,95 | 2,99 | 00:00:00 | | 2003-09-30 | 3,70 | 213.800 | 3,79 | 3,40 | 3,40 | 00:00:00 | | 2003-10-01 | 3,60 | 88.900 | 3,72 | 3,45 | 3,72 | 00:00:00 | | 2003-10-02 | 3,42 | 47.600 | 3,53 | 3,37 | 3,50 | 00:00:00 | | 2003-10-03 | 3,20 | 175.300 | 3,50 | 2,85 | 3,42 | 00:00:00 | | 2003-10-06 | 3,10 | 72.500 | 3,25 | 2,85 | 3,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
