|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-05-25 | 4,83 | 144.800 | 5,10 | 4,76 | 5,00 | 00:00:00 | | 2004-05-26 | 4,95 | 215.000 | 5,09 | 4,85 | 4,85 | 00:00:00 | | 2004-05-27 | 5,00 | 123.700 | 5,10 | 4,96 | 4,96 | 00:00:00 | | 2004-05-28 | 4,85 | 50.900 | 5,10 | 4,85 | 5,10 | 00:00:00 | | 2004-06-01 | 4,85 | 32.200 | 4,99 | 4,76 | 4,90 | 00:00:00 | | 2004-06-02 | 4,65 | 63.000 | 4,85 | 4,50 | 4,80 | 00:00:00 | | 2004-06-03 | 4,32 | 68.500 | 4,60 | 4,16 | 4,55 | 00:00:00 | | 2004-06-04 | 4,31 | 56.300 | 4,42 | 4,20 | 4,21 | 00:00:00 | | 2004-06-07 | 4,50 | 54.900 | 4,60 | 4,31 | 4,31 | 00:00:00 | | 2004-06-08 | 4,40 | 40.500 | 4,60 | 4,40 | 4,60 | 00:00:00 | | 2004-06-09 | 4,25 | 23.900 | 4,40 | 4,07 | 4,35 | 00:00:00 | | 2004-06-10 | 4,15 | 35.700 | 4,25 | 4,15 | 4,25 | 00:00:00 | | 2004-06-14 | 3,45 | 107.200 | 4,15 | 3,25 | 4,15 | 00:00:00 | | 2004-06-15 | 3,72 | 45.000 | 3,89 | 3,50 | 3,55 | 00:00:00 | | 2004-06-16 | 3,61 | 96.000 | 3,80 | 3,30 | 3,80 | 00:00:00 | | 2004-06-17 | 3,89 | 48.400 | 4,00 | 3,55 | 3,55 | 00:00:00 | | 2004-06-18 | 4,05 | 42.000 | 4,27 | 4,05 | 4,05 | 00:00:00 | | 2004-06-21 | 4,08 | 94.500 | 4,24 | 4,05 | 4,19 | 00:00:00 | | 2004-06-22 | 3,95 | 39.300 | 4,08 | 3,95 | 4,00 | 00:00:00 | | 2004-06-23 | 3,96 | 30.600 | 4,19 | 3,96 | 4,00 | 00:00:00 | | 2004-06-24 | 4,10 | 51.600 | 4,20 | 4,00 | 4,05 | 00:00:00 | | 2004-06-25 | 4,24 | 23.500 | 4,25 | 4,15 | 4,20 | 00:00:00 | | 2004-06-28 | 4,05 | 55.200 | 4,30 | 4,05 | 4,30 | 00:00:00 | | 2004-06-29 | 4,00 | 21.700 | 4,14 | 3,82 | 3,85 | 00:00:00 | | 2004-06-30 | 3,97 | 8.200 | 4,10 | 3,97 | 4,10 | 00:00:00 | | 2004-07-01 | 4,10 | 16.800 | 4,10 | 3,95 | 4,00 | 00:00:00 | | 2004-07-02 | 4,25 | 17.300 | 4,34 | 4,10 | 4,10 | 00:00:00 | | 2004-07-06 | 4,25 | 30.100 | 4,30 | 4,05 | 4,25 | 00:00:00 | | 2004-07-07 | 4,67 | 59.300 | 4,89 | 4,40 | 4,40 | 00:00:00 | | 2004-07-08 | 5,15 | 116.800 | 5,30 | 4,85 | 4,85 | 00:00:00 | | 2004-07-09 | 5,18 | 56.900 | 5,35 | 5,05 | 5,22 | 00:00:00 | | 2004-07-12 | 5,24 | 69.200 | 5,40 | 5,21 | 5,30 | 00:00:00 | | 2004-07-13 | 5,24 | 61.600 | 5,24 | 4,90 | 5,15 | 00:00:00 | | 2004-07-14 | 5,34 | 69.100 | 5,47 | 5,25 | 5,30 | 00:00:00 | | 2004-07-15 | 5,39 | 38.400 | 5,50 | 5,30 | 5,30 | 00:00:00 | | 2004-07-16 | 5,50 | 35.400 | 5,50 | 5,17 | 5,17 | 00:00:00 | | 2004-07-19 | 5,15 | 38.300 | 5,50 | 5,11 | 5,50 | 00:00:00 | | 2004-07-20 | 4,86 | 46.700 | 5,11 | 4,80 | 5,11 | 00:00:00 | | 2004-07-21 | 4,78 | 36.200 | 4,90 | 4,65 | 4,86 | 00:00:00 | | 2004-07-22 | 4,59 | 61.500 | 4,85 | 4,50 | 4,85 | 00:00:00 | | 2004-07-23 | 4,40 | 49.900 | 4,65 | 4,40 | 4,65 | 00:00:00 | | 2004-07-26 | 4,45 | 43.200 | 4,49 | 4,22 | 4,45 | 00:00:00 | | 2004-07-27 | 4,41 | 94.200 | 4,45 | 4,02 | 4,45 | 00:00:00 | | 2004-07-28 | 4,55 | 35.600 | 4,55 | 4,25 | 4,26 | 00:00:00 | | 2004-07-29 | 4,59 | 33.500 | 4,75 | 4,45 | 4,45 | 00:00:00 | | 2004-07-30 | 4,94 | 46.600 | 4,94 | 4,70 | 4,70 | 00:00:00 | | 2004-08-02 | 5,51 | 223.800 | 5,69 | 4,88 | 5,01 | 00:00:00 | | 2004-08-03 | 5,63 | 97.400 | 5,79 | 5,45 | 5,70 | 00:00:00 | | 2004-08-04 | 5,46 | 41.600 | 5,73 | 5,39 | 5,51 | 00:00:00 | | 2004-08-05 | 5,15 | 43.300 | 5,46 | 5,15 | 5,46 | 00:00:00 | | 2004-08-06 | 5,15 | 47.600 | 5,40 | 5,05 | 5,25 | 00:00:00 | | 2004-08-09 | 5,28 | 27.900 | 5,28 | 5,10 | 5,18 | 00:00:00 | | 2004-08-10 | 5,27 | 81.600 | 5,60 | 5,15 | 5,28 | 00:00:00 | | 2004-08-11 | 5,15 | 74.000 | 5,20 | 5,01 | 5,05 | 00:00:00 | | 2004-08-12 | 5,23 | 19.800 | 5,24 | 5,11 | 5,15 | 00:00:00 | | 2004-08-13 | 5,35 | 41.900 | 5,40 | 5,29 | 5,29 | 00:00:00 | | 2004-08-16 | 5,46 | 63.400 | 5,60 | 5,45 | 5,48 | 00:00:00 | | 2004-08-17 | 5,44 | 43.600 | 5,50 | 5,30 | 5,50 | 00:00:00 | | 2004-08-18 | 5,50 | 38.600 | 5,50 | 5,35 | 5,47 | 00:00:00 | | 2004-08-19 | 5,80 | 116.100 | 5,85 | 5,60 | 5,60 | 00:00:00 | | 2004-08-20 | 5,82 | 71.700 | 6,16 | 5,81 | 5,90 | 00:00:00 | | 2004-08-23 | 5,58 | 87.300 | 5,93 | 5,53 | 5,84 | 00:00:00 | | 2004-08-24 | 5,65 | 28.200 | 5,65 | 5,30 | 5,50 | 00:00:00 | | 2004-08-25 | 5,76 | 33.200 | 5,95 | 5,70 | 5,70 | 00:00:00 | | 2004-08-26 | 5,71 | 16.900 | 5,90 | 5,71 | 5,85 | 00:00:00 | | 2004-08-27 | 5,65 | 27.300 | 5,80 | 5,45 | 5,75 | 00:00:00 | | 2004-08-30 | 5,71 | 26.900 | 5,95 | 5,65 | 5,65 | 00:00:00 | | 2004-08-31 | 5,86 | 18.400 | 5,90 | 5,73 | 5,73 | 00:00:00 | | 2004-09-01 | 6,25 | 92.100 | 6,26 | 5,70 | 5,86 | 00:00:00 | | 2004-09-02 | 6,19 | 33.300 | 6,44 | 6,15 | 6,35 | 00:00:00 | | 2004-09-03 | 6,00 | 58.700 | 6,29 | 5,73 | 6,29 | 00:00:00 | | 2004-09-07 | 5,80 | 56.900 | 5,92 | 5,62 | 5,90 | 00:00:00 | | 2004-09-08 | 5,87 | 58.200 | 5,98 | 5,42 | 5,42 | 00:00:00 | | 2004-09-09 | 5,85 | 16.600 | 5,89 | 5,77 | 5,89 | 00:00:00 | | 2004-09-10 | 5,88 | 14.000 | 6,00 | 5,76 | 6,00 | 00:00:00 | | 2004-09-13 | 6,00 | 20.700 | 6,13 | 5,74 | 5,93 | 00:00:00 | | 2004-09-14 | 6,24 | 53.800 | 6,30 | 6,00 | 6,00 | 00:00:00 | | 2004-09-15 | 5,96 | 66.700 | 6,29 | 5,75 | 6,29 | 00:00:00 | | 2004-09-16 | 5,90 | 36.100 | 6,10 | 5,82 | 5,91 | 00:00:00 | | 2004-09-17 | 5,90 | 14.500 | 5,98 | 5,81 | 5,86 | 00:00:00 | | 2004-09-20 | 5,71 | 37.700 | 5,95 | 5,53 | 5,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
