|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 45,53 | 195.900 | 45,73 | 45,10 | 45,28 | 00:00:00 | | 2003-07-09 | 45,60 | 172.900 | 45,99 | 45,11 | 45,50 | 00:00:00 | | 2003-07-10 | 45,32 | 178.800 | 45,35 | 44,46 | 45,25 | 00:00:00 | | 2003-07-11 | 45,60 | 153.200 | 45,82 | 45,24 | 45,40 | 00:00:00 | | 2003-07-14 | 45,84 | 236.000 | 46,23 | 45,68 | 45,98 | 00:00:00 | | 2003-07-15 | 45,73 | 292.300 | 46,45 | 45,59 | 46,09 | 00:00:00 | | 2003-07-16 | 45,38 | 418.800 | 46,16 | 45,35 | 45,85 | 00:00:00 | | 2003-07-17 | 44,62 | 731.400 | 44,75 | 43,86 | 44,48 | 00:00:00 | | 2003-07-18 | 44,90 | 459.300 | 45,00 | 44,50 | 44,65 | 00:00:00 | | 2003-07-21 | 45,17 | 357.700 | 45,23 | 44,63 | 44,91 | 00:00:00 | | 2003-07-22 | 45,36 | 366.300 | 45,57 | 44,17 | 44,17 | 00:00:00 | | 2003-07-23 | 45,10 | 262.400 | 45,37 | 44,62 | 45,37 | 00:00:00 | | 2003-07-24 | 44,76 | 321.300 | 45,41 | 44,76 | 45,20 | 00:00:00 | | 2003-07-25 | 45,28 | 270.800 | 45,30 | 44,43 | 44,70 | 00:00:00 | | 2003-07-28 | 45,69 | 202.100 | 45,89 | 44,80 | 45,15 | 00:00:00 | | 2003-07-29 | 45,29 | 269.200 | 45,98 | 45,03 | 45,81 | 00:00:00 | | 2003-07-30 | 44,95 | 381.000 | 45,30 | 44,75 | 45,30 | 00:00:00 | | 2003-07-31 | 44,49 | 606.900 | 45,20 | 44,45 | 45,01 | 00:00:00 | | 2003-08-01 | 43,98 | 271.500 | 44,81 | 43,90 | 44,50 | 00:00:00 | | 2003-08-04 | 43,36 | 294.900 | 43,98 | 42,87 | 43,98 | 00:00:00 | | 2003-08-05 | 42,46 | 416.000 | 43,35 | 42,40 | 43,35 | 00:00:00 | | 2003-08-06 | 41,88 | 365.000 | 42,45 | 41,73 | 41,90 | 00:00:00 | | 2003-08-07 | 42,41 | 287.900 | 42,50 | 41,32 | 41,87 | 00:00:00 | | 2003-08-08 | 41,88 | 192.300 | 42,95 | 41,60 | 42,95 | 00:00:00 | | 2003-08-11 | 42,24 | 329.400 | 42,70 | 42,17 | 42,28 | 00:00:00 | | 2003-08-12 | 42,38 | 327.700 | 42,39 | 41,85 | 42,30 | 00:00:00 | | 2003-08-13 | 41,86 | 217.200 | 42,66 | 41,83 | 42,35 | 00:00:00 | | 2003-08-14 | 42,52 | 261.200 | 42,61 | 41,86 | 42,00 | 00:00:00 | | 2003-08-15 | 42,62 | 78.000 | 42,78 | 42,30 | 42,52 | 00:00:00 | | 2003-08-18 | 43,57 | 589.900 | 43,73 | 42,76 | 42,77 | 00:00:00 | | 2003-08-19 | 44,30 | 450.500 | 44,54 | 43,70 | 43,77 | 00:00:00 | | 2003-08-20 | 44,67 | 307.000 | 44,67 | 43,89 | 44,15 | 00:00:00 | | 2003-08-21 | 45,40 | 298.100 | 45,59 | 44,55 | 44,67 | 00:00:00 | | 2003-08-22 | 45,30 | 338.900 | 45,78 | 45,25 | 45,65 | 00:00:00 | | 2003-08-25 | 45,21 | 238.600 | 45,39 | 45,07 | 45,30 | 00:00:00 | | 2003-08-26 | 45,05 | 327.500 | 45,40 | 44,36 | 45,20 | 00:00:00 | | 2003-08-27 | 44,95 | 93.800 | 45,09 | 44,65 | 44,95 | 00:00:00 | | 2003-08-28 | 45,22 | 141.900 | 45,25 | 44,34 | 45,10 | 00:00:00 | | 2003-08-29 | 45,40 | 175.900 | 45,51 | 44,95 | 44,97 | 00:00:00 | | 2003-09-02 | 45,95 | 384.600 | 45,96 | 45,28 | 45,41 | 00:00:00 | | 2003-09-03 | 45,57 | 310.500 | 46,20 | 45,45 | 46,00 | 00:00:00 | | 2003-09-04 | 45,90 | 301.800 | 46,10 | 45,45 | 45,67 | 00:00:00 | | 2003-09-05 | 45,50 | 212.600 | 45,91 | 45,13 | 45,91 | 00:00:00 | | 2003-09-08 | 47,34 | 347.100 | 47,35 | 45,36 | 45,49 | 00:00:00 | | 2003-09-09 | 47,71 | 452.600 | 48,57 | 47,31 | 47,34 | 00:00:00 | | 2003-09-10 | 46,62 | 262.600 | 47,61 | 46,30 | 47,58 | 00:00:00 | | 2003-09-11 | 46,45 | 201.200 | 46,80 | 46,27 | 46,62 | 00:00:00 | | 2003-09-12 | 45,95 | 277.700 | 46,40 | 45,75 | 46,40 | 00:00:00 | | 2003-09-15 | 46,04 | 201.600 | 46,23 | 45,82 | 46,20 | 00:00:00 | | 2003-09-16 | 47,83 | 404.700 | 47,91 | 45,94 | 46,04 | 00:00:00 | | 2003-09-17 | 48,12 | 311.300 | 48,76 | 47,80 | 47,80 | 00:00:00 | | 2003-09-18 | 48,69 | 317.000 | 48,69 | 47,60 | 47,96 | 00:00:00 | | 2003-09-19 | 48,91 | 244.400 | 48,98 | 48,16 | 48,69 | 00:00:00 | | 2003-09-22 | 47,45 | 278.100 | 48,72 | 47,28 | 48,72 | 00:00:00 | | 2003-09-23 | 47,53 | 236.900 | 47,84 | 47,40 | 47,50 | 00:00:00 | | 2003-09-24 | 46,70 | 232.800 | 47,68 | 46,35 | 47,60 | 00:00:00 | | 2003-09-25 | 45,49 | 304.200 | 46,55 | 45,48 | 46,55 | 00:00:00 | | 2003-09-26 | 45,45 | 253.300 | 45,92 | 45,21 | 45,48 | 00:00:00 | | 2003-09-29 | 45,39 | 373.800 | 45,53 | 44,47 | 45,50 | 00:00:00 | | 2003-09-30 | 46,06 | 215.100 | 46,73 | 44,90 | 45,38 | 00:00:00 | | 2003-10-01 | 46,72 | 190.300 | 46,85 | 45,79 | 46,00 | 00:00:00 | | 2003-10-02 | 47,18 | 172.300 | 47,55 | 46,32 | 46,60 | 00:00:00 | | 2003-10-03 | 47,21 | 197.500 | 48,39 | 47,13 | 47,50 | 00:00:00 | | 2003-10-06 | 46,99 | 85.500 | 47,16 | 46,69 | 47,10 | 00:00:00 | | 2003-10-07 | 46,78 | 266.200 | 46,94 | 46,10 | 46,69 | 00:00:00 | | 2003-10-08 | 47,71 | 306.100 | 47,92 | 46,86 | 46,90 | 00:00:00 | | 2003-10-09 | 47,66 | 653.400 | 49,37 | 47,20 | 49,00 | 00:00:00 | | 2003-10-10 | 47,50 | 311.700 | 47,89 | 47,01 | 47,76 | 00:00:00 | | 2003-10-13 | 47,72 | 219.600 | 48,06 | 47,55 | 47,55 | 00:00:00 | | 2003-10-14 | 47,89 | 215.700 | 48,12 | 47,55 | 47,60 | 00:00:00 | | 2003-10-15 | 47,92 | 279.400 | 48,23 | 47,75 | 48,12 | 00:00:00 | | 2003-10-16 | 41,92 | 2.954.200 | 44,50 | 40,61 | 44,49 | 00:00:00 | | 2003-10-17 | 40,84 | 924.100 | 42,10 | 40,80 | 41,92 | 00:00:00 | | 2003-10-20 | 40,45 | 878.400 | 40,78 | 39,62 | 40,78 | 00:00:00 | | 2003-10-21 | 41,65 | 486.500 | 42,01 | 40,29 | 40,35 | 00:00:00 | | 2003-10-22 | 41,01 | 458.100 | 41,45 | 40,48 | 41,45 | 00:00:00 | | 2003-10-23 | 41,44 | 319.600 | 41,80 | 40,35 | 40,76 | 00:00:00 | | 2003-10-24 | 41,12 | 317.900 | 41,40 | 40,75 | 41,40 | 00:00:00 | | 2003-10-27 | 41,19 | 306.900 | 41,59 | 40,67 | 41,25 | 00:00:00 | | 2003-10-28 | 41,53 | 323.500 | 41,70 | 41,05 | 41,24 | 00:00:00 | | 2003-10-29 | 41,62 | 409.400 | 42,18 | 41,40 | 41,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
