|
 MFC Industrial Lt - [Ticker: MIL] |     | | Última Transacción | 1,930 | Hora de Cotización | 2016-02-12 - 21:02:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 1,930 | 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 MIL desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 38,11 | 317.900 | 38,67 | 37,55 | 38,67 | 00:00:00 | | 2000-01-04 | 37,05 | 167.600 | 38,05 | 36,99 | 38,05 | 00:00:00 | | 2000-01-05 | 36,86 | 162.400 | 37,24 | 36,49 | 37,05 | 00:00:00 | | 2000-01-06 | 36,55 | 232.500 | 37,11 | 36,24 | 36,24 | 00:00:00 | | 2000-01-07 | 36,67 | 277.300 | 36,80 | 36,18 | 36,49 | 00:00:00 | | 2000-01-10 | 37,30 | 502.500 | 37,80 | 36,18 | 36,42 | 00:00:00 | | 2000-01-11 | 37,11 | 255.600 | 37,24 | 36,80 | 37,11 | 00:00:00 | | 2000-01-12 | 37,61 | 419.700 | 37,61 | 36,92 | 37,17 | 00:00:00 | | 2000-01-13 | 40,54 | 435.700 | 40,73 | 37,67 | 37,67 | 00:00:00 | | 2000-01-14 | 41,17 | 753.600 | 41,91 | 40,42 | 40,42 | 00:00:00 | | 2000-01-18 | 39,92 | 155.700 | 40,92 | 39,67 | 40,92 | 00:00:00 | | 2000-01-19 | 38,92 | 407.900 | 40,04 | 37,86 | 40,04 | 00:00:00 | | 2000-01-20 | 38,73 | 885.300 | 40,85 | 38,17 | 40,42 | 00:00:00 | | 2000-01-21 | 44,60 | 1.005.700 | 44,66 | 38,80 | 39,04 | 00:00:00 | | 2000-01-24 | 43,91 | 869.400 | 45,34 | 43,29 | 44,35 | 00:00:00 | | 2000-01-25 | 43,85 | 392.800 | 44,22 | 42,97 | 43,66 | 00:00:00 | | 2000-01-26 | 44,78 | 876.300 | 45,53 | 44,10 | 44,28 | 00:00:00 | | 2000-01-27 | 44,35 | 205.500 | 45,28 | 44,10 | 45,03 | 00:00:00 | | 2000-01-28 | 42,41 | 267.300 | 44,78 | 42,29 | 44,60 | 00:00:00 | | 2000-01-31 | 42,72 | 180.200 | 43,16 | 42,04 | 42,66 | 00:00:00 | | 2000-02-01 | 42,72 | 156.300 | 42,85 | 42,23 | 42,47 | 00:00:00 | | 2000-02-02 | 42,66 | 251.600 | 43,04 | 42,29 | 42,79 | 00:00:00 | | 2000-02-03 | 42,91 | 256.100 | 43,85 | 42,72 | 42,79 | 00:00:00 | | 2000-02-04 | 42,54 | 149.600 | 43,16 | 42,29 | 42,91 | 00:00:00 | | 2000-02-07 | 42,35 | 183.800 | 43,54 | 41,98 | 42,79 | 00:00:00 | | 2000-02-08 | 42,29 | 205.800 | 42,29 | 41,17 | 42,10 | 00:00:00 | | 2000-02-09 | 43,16 | 353.200 | 43,22 | 42,04 | 42,29 | 00:00:00 | | 2000-02-10 | 43,29 | 403.800 | 43,72 | 43,04 | 43,04 | 00:00:00 | | 2000-02-11 | 42,91 | 232.800 | 43,66 | 42,79 | 43,66 | 00:00:00 | | 2000-02-14 | 41,91 | 158.600 | 43,16 | 41,79 | 42,91 | 00:00:00 | | 2000-02-15 | 43,54 | 295.900 | 43,78 | 41,66 | 41,79 | 00:00:00 | | 2000-02-16 | 46,97 | 720.200 | 47,53 | 44,60 | 44,66 | 00:00:00 | | 2000-02-17 | 52,14 | 807.700 | 53,20 | 47,22 | 47,22 | 00:00:00 | | 2000-02-18 | 50,46 | 385.800 | 52,52 | 49,96 | 52,02 | 00:00:00 | | 2000-02-22 | 50,15 | 487.700 | 52,02 | 49,34 | 51,64 | 00:00:00 | | 2000-02-23 | 53,50 | 3.364 | 53,56 | 50,00 | 50,00 | 00:00:00 | | 2000-02-24 | 53,89 | 538.700 | 55,14 | 52,95 | 53,14 | 00:00:00 | | 2000-02-25 | 52,52 | 299.700 | 53,64 | 51,77 | 53,64 | 00:00:00 | | 2000-02-28 | 52,08 | 283.200 | 52,39 | 50,58 | 52,33 | 00:00:00 | | 2000-02-29 | 53,33 | 231.100 | 53,89 | 51,77 | 51,83 | 00:00:00 | | 2000-03-01 | 53,62 | 180.900 | 54,62 | 53,12 | 53,56 | 00:00:00 | | 2000-03-02 | 55,37 | 441.200 | 56,62 | 53,00 | 53,38 | 00:00:00 | | 2000-03-03 | 59,94 | 674.500 | 60,00 | 57,19 | 57,88 | 00:00:00 | | 2000-03-06 | 62,00 | 615.300 | 65,00 | 60,75 | 61,00 | 00:00:00 | | 2000-03-07 | 59,06 | 370.000 | 63,25 | 58,69 | 62,38 | 00:00:00 | | 2000-03-08 | 57,94 | 311.300 | 60,50 | 57,50 | 59,50 | 00:00:00 | | 2000-03-09 | 61,44 | 425.000 | 62,50 | 57,94 | 57,94 | 00:00:00 | | 2000-03-10 | 61,69 | 477.700 | 62,81 | 60,56 | 61,44 | 00:00:00 | | 2000-03-13 | 62,69 | 477.100 | 63,50 | 60,38 | 61,12 | 00:00:00 | | 2000-03-14 | 64,00 | 643.500 | 67,00 | 62,69 | 63,50 | 00:00:00 | | 2000-03-15 | 63,19 | 787.300 | 64,56 | 58,50 | 64,00 | 00:00:00 | | 2000-03-16 | 58,37 | 559.200 | 63,75 | 58,12 | 63,19 | 00:00:00 | | 2000-03-17 | 57,88 | 504.500 | 60,62 | 57,13 | 58,44 | 00:00:00 | | 2000-03-20 | 57,62 | 487.900 | 58,88 | 55,00 | 57,94 | 00:00:00 | | 2000-03-21 | 57,25 | 280.100 | 57,88 | 56,00 | 57,88 | 00:00:00 | | 2000-03-22 | 58,81 | 554.800 | 60,19 | 58,37 | 59,75 | 00:00:00 | | 2000-03-23 | 58,69 | 290.300 | 59,50 | 58,25 | 58,94 | 00:00:00 | | 2000-03-24 | 59,44 | 625.000 | 60,13 | 58,12 | 58,12 | 00:00:00 | | 2000-03-27 | 59,06 | 466.100 | 61,88 | 59,00 | 59,62 | 00:00:00 | | 2000-03-28 | 56,38 | 335.700 | 58,25 | 55,63 | 58,00 | 00:00:00 | | 2000-03-29 | 55,31 | 222.300 | 58,37 | 54,13 | 58,37 | 00:00:00 | | 2000-03-30 | 55,12 | 221.200 | 56,75 | 54,88 | 55,12 | 00:00:00 | | 2000-03-31 | 56,44 | 187.900 | 57,31 | 54,81 | 55,37 | 00:00:00 | | 2000-04-03 | 54,62 | 391.100 | 56,19 | 53,97 | 56,19 | 00:00:00 | | 2000-04-04 | 53,75 | 337.100 | 55,75 | 50,31 | 54,56 | 00:00:00 | | 2000-04-05 | 54,06 | 234.800 | 54,75 | 53,12 | 53,87 | 00:00:00 | | 2000-04-06 | 56,00 | 191.300 | 56,12 | 54,50 | 54,75 | 00:00:00 | | 2000-04-07 | 60,00 | 707.600 | 61,00 | 55,50 | 56,00 | 00:00:00 | | 2000-04-10 | 58,25 | 433.400 | 60,06 | 57,81 | 59,94 | 00:00:00 | | 2000-04-11 | 57,94 | 497.000 | 59,44 | 57,13 | 59,44 | 00:00:00 | | 2000-04-12 | 56,87 | 263.300 | 57,94 | 56,00 | 57,75 | 00:00:00 | | 2000-04-13 | 57,62 | 225.400 | 57,81 | 56,50 | 56,75 | 00:00:00 | | 2000-04-14 | 55,06 | 585.300 | 57,38 | 53,00 | 56,50 | 00:00:00 | | 2000-04-17 | 53,00 | 448.500 | 54,62 | 52,12 | 52,75 | 00:00:00 | | 2000-04-18 | 60,62 | 1.157.600 | 61,19 | 58,37 | 59,00 | 00:00:00 | | 2000-04-19 | 65,00 | 847.900 | 65,50 | 63,38 | 63,50 | 00:00:00 | | 2000-04-20 | 66,25 | 581.700 | 66,50 | 65,00 | 65,00 | 00:00:00 | | 2000-04-24 | 63,94 | 550.900 | 66,06 | 63,31 | 66,00 | 00:00:00 | | 2000-04-25 | 70,25 | 980.000 | 70,25 | 64,63 | 64,75 | 00:00:00 | | 2000-04-26 | 69,94 | 889.200 | 72,88 | 69,38 | 71,00 | 00:00:00 | | 2000-04-27 | 69,94 | 551.500 | 70,63 | 68,38 | 69,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
