|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-06 | 3,10 | 72.500 | 3,25 | 2,85 | 3,23 | 00:00:00 | | 2003-10-07 | 3,15 | 49.400 | 3,20 | 3,12 | 3,15 | 00:00:00 | | 2003-10-08 | 3,18 | 24.000 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2003-10-09 | 3,11 | 41.900 | 3,20 | 3,11 | 3,18 | 00:00:00 | | 2003-10-10 | 3,04 | 42.800 | 3,18 | 3,02 | 3,11 | 00:00:00 | | 2003-10-13 | 3,25 | 66.600 | 3,25 | 3,04 | 3,08 | 00:00:00 | | 2003-10-14 | 3,45 | 43.700 | 3,50 | 3,26 | 3,28 | 00:00:00 | | 2003-10-15 | 3,45 | 11.700 | 3,50 | 3,30 | 3,45 | 00:00:00 | | 2003-10-16 | 3,33 | 19.000 | 3,45 | 3,30 | 3,30 | 00:00:00 | | 2003-10-17 | 3,65 | 51.100 | 3,65 | 3,33 | 3,36 | 00:00:00 | | 2003-10-20 | 3,85 | 63.000 | 3,85 | 3,65 | 3,65 | 00:00:00 | | 2003-10-21 | 3,95 | 61.500 | 4,00 | 3,70 | 3,90 | 00:00:00 | | 2003-10-22 | 4,35 | 147.300 | 4,45 | 3,95 | 3,95 | 00:00:00 | | 2003-10-23 | 4,40 | 146.700 | 4,46 | 4,20 | 4,37 | 00:00:00 | | 2003-10-24 | 4,40 | 125.900 | 4,47 | 4,10 | 4,46 | 00:00:00 | | 2003-10-27 | 4,80 | 142.100 | 5,00 | 4,45 | 4,47 | 00:00:00 | | 2003-10-28 | 4,90 | 216.100 | 5,00 | 4,80 | 4,80 | 00:00:00 | | 2003-10-29 | 4,90 | 147.800 | 5,10 | 4,90 | 5,01 | 00:00:00 | | 2003-10-30 | 4,90 | 175.300 | 5,00 | 4,85 | 4,91 | 00:00:00 | | 2003-10-31 | 4,91 | 53.200 | 5,02 | 4,90 | 5,00 | 00:00:00 | | 2003-11-03 | 4,15 | 75.300 | 4,95 | 4,15 | 4,95 | 00:00:00 | | 2003-11-04 | 4,30 | 151.000 | 4,45 | 4,10 | 4,10 | 00:00:00 | | 2003-11-05 | 4,50 | 43.400 | 4,55 | 4,30 | 4,30 | 00:00:00 | | 2003-11-06 | 4,45 | 47.000 | 4,60 | 4,30 | 4,50 | 00:00:00 | | 2003-11-07 | 4,80 | 94.900 | 4,80 | 4,30 | 4,30 | 00:00:00 | | 2003-11-10 | 5,16 | 109.400 | 5,20 | 4,85 | 4,95 | 00:00:00 | | 2003-11-11 | 5,20 | 100.700 | 5,30 | 5,05 | 5,19 | 00:00:00 | | 2003-11-12 | 5,60 | 141.000 | 5,65 | 5,00 | 5,15 | 00:00:00 | | 2003-11-13 | 5,65 | 111.500 | 5,65 | 5,55 | 5,65 | 00:00:00 | | 2003-11-14 | 5,80 | 113.700 | 6,05 | 5,60 | 5,65 | 00:00:00 | | 2003-11-17 | 6,55 | 247.200 | 6,70 | 5,90 | 5,95 | 00:00:00 | | 2003-11-18 | 7,25 | 168.800 | 7,60 | 6,50 | 6,60 | 00:00:00 | | 2003-11-19 | 6,85 | 202.200 | 8,10 | 6,70 | 7,50 | 00:00:00 | | 2003-11-20 | 6,83 | 49.000 | 7,05 | 6,80 | 6,80 | 00:00:00 | | 2003-11-21 | 6,35 | 69.100 | 6,90 | 6,30 | 6,89 | 00:00:00 | | 2003-11-24 | 5,52 | 287.800 | 6,45 | 5,25 | 6,45 | 00:00:00 | | 2003-11-25 | 5,97 | 164.000 | 6,19 | 5,55 | 5,55 | 00:00:00 | | 2003-11-26 | 6,60 | 100.400 | 6,60 | 6,05 | 6,05 | 00:00:00 | | 2003-11-28 | 6,66 | 39.900 | 6,90 | 6,55 | 6,55 | 00:00:00 | | 2003-12-01 | 7,02 | 248.300 | 7,25 | 6,75 | 6,77 | 00:00:00 | | 2003-12-02 | 6,90 | 91.800 | 7,20 | 6,75 | 7,10 | 00:00:00 | | 2003-12-03 | 6,40 | 88.700 | 6,95 | 6,35 | 6,95 | 00:00:00 | | 2003-12-04 | 6,21 | 87.800 | 6,35 | 6,10 | 6,25 | 00:00:00 | | 2003-12-05 | 6,40 | 82.500 | 6,50 | 6,15 | 6,15 | 00:00:00 | | 2003-12-08 | 6,35 | 62.200 | 6,60 | 6,35 | 6,60 | 00:00:00 | | 2003-12-09 | 6,50 | 36.400 | 6,55 | 6,27 | 6,55 | 00:00:00 | | 2003-12-10 | 5,90 | 112.600 | 6,50 | 5,60 | 6,40 | 00:00:00 | | 2003-12-11 | 5,60 | 165.900 | 5,75 | 5,30 | 5,40 | 00:00:00 | | 2003-12-12 | 5,50 | 77.200 | 6,00 | 5,40 | 5,70 | 00:00:00 | | 2003-12-15 | 5,61 | 44.000 | 5,85 | 5,45 | 5,60 | 00:00:00 | | 2003-12-16 | 5,50 | 61.000 | 5,82 | 5,35 | 5,78 | 00:00:00 | | 2003-12-17 | 5,72 | 34.300 | 5,75 | 5,45 | 5,60 | 00:00:00 | | 2003-12-18 | 5,40 | 34.500 | 5,85 | 5,30 | 5,85 | 00:00:00 | | 2003-12-19 | 5,40 | 23.400 | 5,55 | 5,30 | 5,40 | 00:00:00 | | 2003-12-22 | 5,58 | 39.900 | 5,65 | 5,40 | 5,40 | 00:00:00 | | 2003-12-23 | 5,55 | 31.700 | 5,70 | 5,35 | 5,53 | 00:00:00 | | 2003-12-24 | 5,75 | 30.700 | 5,80 | 5,50 | 5,70 | 00:00:00 | | 2003-12-26 | 6,29 | 19.100 | 6,30 | 5,79 | 5,80 | 00:00:00 | | 2003-12-29 | 6,90 | 138.300 | 7,55 | 6,40 | 6,90 | 00:00:00 | | 2003-12-30 | 7,05 | 52.400 | 7,25 | 6,70 | 7,00 | 00:00:00 | | 2003-12-31 | 6,65 | 27.000 | 7,05 | 6,50 | 6,85 | 00:00:00 | | 2004-01-02 | 6,75 | 9.100 | 6,75 | 6,50 | 6,50 | 00:00:00 | | 2004-01-05 | 7,15 | 128.700 | 7,28 | 6,70 | 6,85 | 00:00:00 | | 2004-01-06 | 7,10 | 70.000 | 7,55 | 7,00 | 7,30 | 00:00:00 | | 2004-01-07 | 6,64 | 29.800 | 6,90 | 6,55 | 6,90 | 00:00:00 | | 2004-01-08 | 7,15 | 83.200 | 7,15 | 6,65 | 6,72 | 00:00:00 | | 2004-01-09 | 7,15 | 78.500 | 7,25 | 7,05 | 7,10 | 00:00:00 | | 2004-01-12 | 6,85 | 105.100 | 7,40 | 6,75 | 7,30 | 00:00:00 | | 2004-01-13 | 7,05 | 88.300 | 7,10 | 6,85 | 6,85 | 00:00:00 | | 2004-01-14 | 6,80 | 130.100 | 7,10 | 6,75 | 7,10 | 00:00:00 | | 2004-01-15 | 6,54 | 161.400 | 6,80 | 6,45 | 6,75 | 00:00:00 | | 2004-01-16 | 6,54 | 38.100 | 6,70 | 6,51 | 6,55 | 00:00:00 | | 2004-01-20 | 6,82 | 69.400 | 6,90 | 6,65 | 6,65 | 00:00:00 | | 2004-01-21 | 6,55 | 81.800 | 6,82 | 6,40 | 6,82 | 00:00:00 | | 2004-01-22 | 6,75 | 55.300 | 6,78 | 6,65 | 6,65 | 00:00:00 | | 2004-01-23 | 6,60 | 31.400 | 6,75 | 6,51 | 6,75 | 00:00:00 | | 2004-01-26 | 6,50 | 45.200 | 6,60 | 6,31 | 6,50 | 00:00:00 | | 2004-01-27 | 6,60 | 126.400 | 6,69 | 6,35 | 6,50 | 00:00:00 | | 2004-01-28 | 6,55 | 47.600 | 6,70 | 6,50 | 6,70 | 00:00:00 | | 2004-01-29 | 6,45 | 317.900 | 6,65 | 6,40 | 6,65 | 00:00:00 | | 2004-01-30 | 5,90 | 115.300 | 6,50 | 5,90 | 6,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
