|
 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 | | 2004-01-30 | 5,90 | 115.300 | 6,50 | 5,90 | 6,31 | 00:00:00 | | 2004-02-02 | 5,90 | 41.900 | 6,20 | 5,90 | 6,05 | 00:00:00 | | 2004-02-03 | 6,05 | 50.100 | 6,10 | 5,90 | 5,90 | 00:00:00 | | 2004-02-04 | 6,05 | 6.200 | 6,10 | 6,00 | 6,10 | 00:00:00 | | 2004-02-05 | 6,05 | 37.600 | 6,25 | 6,00 | 6,00 | 00:00:00 | | 2004-02-06 | 6,07 | 171.500 | 6,35 | 6,00 | 6,20 | 00:00:00 | | 2004-02-09 | 6,40 | 133.500 | 6,50 | 6,10 | 6,25 | 00:00:00 | | 2004-02-10 | 6,42 | 62.900 | 6,50 | 6,40 | 6,49 | 00:00:00 | | 2004-02-11 | 6,55 | 124.100 | 6,55 | 6,40 | 6,45 | 00:00:00 | | 2004-02-12 | 7,00 | 137.300 | 7,10 | 6,80 | 6,85 | 00:00:00 | | 2004-02-13 | 7,15 | 119.400 | 7,30 | 6,91 | 7,24 | 00:00:00 | | 2004-02-17 | 7,74 | 178.300 | 7,74 | 7,30 | 7,35 | 00:00:00 | | 2004-02-18 | 7,80 | 151.400 | 8,00 | 7,80 | 7,80 | 00:00:00 | | 2004-02-19 | 7,75 | 55.000 | 7,80 | 7,50 | 7,75 | 00:00:00 | | 2004-02-20 | 7,30 | 106.100 | 7,70 | 6,90 | 7,60 | 00:00:00 | | 2004-02-23 | 6,40 | 184.300 | 7,25 | 6,25 | 7,25 | 00:00:00 | | 2004-02-24 | 6,60 | 133.700 | 7,10 | 6,55 | 6,80 | 00:00:00 | | 2004-02-25 | 6,25 | 64.900 | 6,85 | 6,25 | 6,65 | 00:00:00 | | 2004-02-26 | 6,60 | 55.700 | 6,80 | 6,25 | 6,25 | 00:00:00 | | 2004-02-27 | 6,70 | 62.200 | 6,70 | 6,50 | 6,50 | 00:00:00 | | 2004-03-01 | 7,02 | 109.300 | 7,10 | 6,85 | 6,99 | 00:00:00 | | 2004-03-02 | 6,85 | 72.500 | 7,05 | 6,45 | 7,05 | 00:00:00 | | 2004-03-03 | 6,74 | 19.400 | 6,80 | 6,40 | 6,75 | 00:00:00 | | 2004-03-04 | 6,79 | 17.200 | 6,79 | 6,55 | 6,67 | 00:00:00 | | 2004-03-05 | 7,05 | 45.200 | 7,15 | 6,74 | 6,74 | 00:00:00 | | 2004-03-08 | 6,95 | 81.900 | 7,07 | 6,95 | 7,07 | 00:00:00 | | 2004-03-09 | 7,10 | 84.000 | 7,14 | 6,92 | 7,07 | 00:00:00 | | 2004-03-10 | 6,95 | 41.800 | 7,10 | 6,75 | 7,10 | 00:00:00 | | 2004-03-11 | 6,90 | 28.100 | 6,95 | 6,75 | 6,80 | 00:00:00 | | 2004-03-12 | 6,80 | 80.600 | 6,90 | 6,35 | 6,90 | 00:00:00 | | 2004-03-15 | 6,85 | 47.800 | 6,95 | 6,70 | 6,90 | 00:00:00 | | 2004-03-16 | 6,65 | 24.600 | 6,90 | 6,55 | 6,90 | 00:00:00 | | 2004-03-17 | 6,75 | 21.500 | 6,75 | 6,65 | 6,70 | 00:00:00 | | 2004-03-18 | 7,16 | 152.000 | 7,40 | 6,90 | 6,95 | 00:00:00 | | 2004-03-19 | 7,30 | 74.800 | 7,45 | 7,00 | 7,16 | 00:00:00 | | 2004-03-22 | 7,48 | 139.600 | 7,60 | 7,30 | 7,40 | 00:00:00 | | 2004-03-23 | 7,52 | 79.500 | 7,60 | 7,35 | 7,50 | 00:00:00 | | 2004-03-24 | 7,30 | 52.100 | 7,65 | 7,20 | 7,40 | 00:00:00 | | 2004-03-25 | 7,10 | 24.700 | 7,40 | 7,10 | 7,40 | 00:00:00 | | 2004-03-26 | 7,35 | 26.700 | 7,40 | 7,10 | 7,10 | 00:00:00 | | 2004-03-29 | 7,39 | 58.200 | 7,49 | 7,30 | 7,49 | 00:00:00 | | 2004-03-30 | 7,40 | 34.700 | 7,49 | 7,35 | 7,44 | 00:00:00 | | 2004-03-31 | 7,20 | 72.000 | 7,55 | 7,20 | 7,50 | 00:00:00 | | 2004-04-01 | 7,79 | 105.900 | 7,80 | 7,27 | 7,30 | 00:00:00 | | 2004-04-02 | 8,25 | 133.500 | 8,35 | 7,77 | 7,79 | 00:00:00 | | 2004-04-05 | 9,05 | 165.300 | 9,20 | 8,40 | 8,60 | 00:00:00 | | 2004-04-06 | 9,45 | 108.500 | 9,70 | 9,00 | 9,00 | 00:00:00 | | 2004-04-07 | 9,10 | 127.400 | 9,50 | 8,71 | 9,45 | 00:00:00 | | 2004-04-08 | 8,55 | 84.500 | 9,05 | 8,30 | 8,86 | 00:00:00 | | 2004-04-12 | 8,15 | 112.100 | 8,59 | 7,80 | 8,59 | 00:00:00 | | 2004-04-13 | 7,50 | 123.700 | 7,90 | 7,36 | 7,90 | 00:00:00 | | 2004-04-14 | 7,45 | 120.100 | 7,49 | 7,00 | 7,25 | 00:00:00 | | 2004-04-15 | 7,54 | 60.200 | 7,69 | 7,51 | 7,55 | 00:00:00 | | 2004-04-16 | 8,44 | 58.800 | 8,45 | 7,55 | 7,55 | 00:00:00 | | 2004-04-19 | 7,99 | 71.600 | 8,30 | 7,85 | 8,25 | 00:00:00 | | 2004-04-20 | 6,80 | 107.100 | 7,91 | 6,65 | 7,91 | 00:00:00 | | 2004-04-21 | 6,60 | 203.900 | 6,80 | 6,45 | 6,50 | 00:00:00 | | 2004-04-22 | 6,35 | 74.200 | 6,65 | 6,21 | 6,30 | 00:00:00 | | 2004-04-23 | 6,42 | 29.100 | 6,45 | 6,26 | 6,35 | 00:00:00 | | 2004-04-26 | 6,35 | 41.700 | 6,64 | 6,31 | 6,35 | 00:00:00 | | 2004-04-27 | 6,30 | 28.900 | 6,45 | 6,25 | 6,35 | 00:00:00 | | 2004-04-28 | 5,10 | 267.000 | 6,20 | 5,00 | 6,20 | 00:00:00 | | 2004-04-29 | 4,79 | 168.000 | 5,19 | 4,63 | 5,00 | 00:00:00 | | 2004-04-30 | 5,07 | 159.800 | 5,25 | 4,61 | 4,80 | 00:00:00 | | 2004-05-03 | 4,65 | 172.600 | 5,07 | 4,55 | 5,07 | 00:00:00 | | 2004-05-04 | 5,35 | 104.000 | 5,35 | 4,85 | 4,85 | 00:00:00 | | 2004-05-05 | 5,60 | 63.800 | 5,64 | 5,36 | 5,55 | 00:00:00 | | 2004-05-06 | 5,35 | 46.900 | 5,50 | 5,05 | 5,50 | 00:00:00 | | 2004-05-07 | 4,81 | 55.400 | 5,35 | 4,80 | 5,35 | 00:00:00 | | 2004-05-10 | 4,94 | 97.000 | 5,00 | 4,65 | 4,80 | 00:00:00 | | 2004-05-11 | 5,09 | 74.300 | 5,10 | 4,85 | 4,97 | 00:00:00 | | 2004-05-12 | 4,90 | 61.900 | 5,26 | 4,64 | 5,15 | 00:00:00 | | 2004-05-13 | 4,52 | 31.500 | 4,95 | 4,50 | 4,90 | 00:00:00 | | 2004-05-14 | 4,50 | 38.700 | 4,85 | 4,35 | 4,55 | 00:00:00 | | 2004-05-17 | 4,70 | 67.100 | 5,25 | 4,70 | 4,85 | 00:00:00 | | 2004-05-18 | 4,30 | 128.700 | 4,89 | 4,30 | 4,75 | 00:00:00 | | 2004-05-19 | 4,30 | 158.200 | 4,72 | 4,30 | 4,45 | 00:00:00 | | 2004-05-20 | 4,20 | 81.400 | 4,48 | 4,20 | 4,40 | 00:00:00 | | 2004-05-21 | 4,30 | 130.500 | 4,45 | 4,20 | 4,34 | 00:00:00 | | 2004-05-24 | 4,80 | 101.900 | 4,80 | 4,37 | 4,37 | 00:00:00 | | 2004-05-25 | 4,83 | 144.800 | 5,10 | 4,76 | 5,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
