|
 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 | | 2004-10-13 | 46,44 | 528.300 | 47,18 | 45,86 | 47,16 | 00:00:00 | | 2004-10-14 | 46,99 | 452.400 | 47,17 | 46,53 | 46,53 | 00:00:00 | | 2004-10-15 | 46,86 | 370.500 | 47,17 | 46,62 | 47,00 | 00:00:00 | | 2004-10-18 | 47,92 | 349.300 | 48,34 | 46,77 | 46,85 | 00:00:00 | | 2004-10-19 | 47,84 | 426.700 | 48,80 | 47,69 | 47,93 | 00:00:00 | | 2004-10-20 | 45,51 | 2.278.400 | 46,94 | 44,60 | 45,00 | 00:00:00 | | 2004-10-21 | 45,01 | 668.600 | 45,54 | 44,28 | 45,46 | 00:00:00 | | 2004-10-22 | 44,58 | 464.900 | 45,28 | 44,30 | 44,87 | 00:00:00 | | 2004-10-25 | 44,45 | 464.200 | 44,59 | 43,95 | 44,45 | 00:00:00 | | 2004-10-26 | 44,75 | 410.100 | 45,10 | 44,34 | 44,36 | 00:00:00 | | 2004-10-27 | 45,85 | 356.800 | 46,07 | 44,20 | 44,63 | 00:00:00 | | 2004-10-28 | 45,53 | 258.600 | 45,76 | 45,19 | 45,75 | 00:00:00 | | 2004-10-29 | 45,99 | 322.800 | 46,02 | 44,86 | 45,60 | 00:00:00 | | 2004-11-01 | 45,37 | 293.100 | 45,96 | 45,09 | 45,79 | 00:00:00 | | 2004-11-02 | 44,56 | 285.300 | 45,92 | 44,52 | 45,50 | 00:00:00 | | 2004-11-03 | 46,20 | 364.900 | 46,72 | 45,00 | 45,00 | 00:00:00 | | 2004-11-04 | 46,38 | 311.300 | 46,54 | 45,62 | 46,40 | 00:00:00 | | 2004-11-05 | 46,99 | 340.500 | 47,39 | 46,28 | 46,28 | 00:00:00 | | 2004-11-08 | 47,18 | 215.800 | 47,30 | 46,30 | 46,89 | 00:00:00 | | 2004-11-09 | 47,21 | 122.700 | 47,62 | 46,95 | 47,25 | 00:00:00 | | 2004-11-10 | 48,67 | 524.300 | 49,29 | 47,22 | 47,22 | 00:00:00 | | 2004-11-11 | 48,65 | 366.000 | 49,20 | 48,50 | 48,92 | 00:00:00 | | 2004-11-12 | 47,63 | 365.300 | 48,80 | 47,11 | 48,80 | 00:00:00 | | 2004-11-15 | 47,67 | 223.000 | 48,13 | 47,30 | 47,50 | 00:00:00 | | 2004-11-16 | 47,94 | 186.400 | 48,24 | 47,70 | 47,75 | 00:00:00 | | 2004-11-17 | 48,09 | 283.400 | 48,75 | 47,96 | 48,14 | 00:00:00 | | 2004-11-18 | 48,38 | 244.400 | 48,48 | 48,00 | 48,20 | 00:00:00 | | 2004-11-19 | 48,04 | 390.300 | 48,38 | 47,83 | 48,38 | 00:00:00 | | 2004-11-22 | 47,97 | 152.200 | 48,23 | 47,68 | 48,04 | 00:00:00 | | 2004-11-23 | 47,09 | 370.100 | 47,97 | 46,70 | 47,97 | 00:00:00 | | 2004-11-24 | 48,36 | 214.400 | 48,48 | 47,38 | 47,40 | 00:00:00 | | 2004-11-26 | 48,56 | 61.600 | 48,80 | 48,36 | 48,46 | 00:00:00 | | 2004-11-29 | 48,11 | 234.100 | 48,86 | 47,86 | 48,54 | 00:00:00 | | 2004-11-30 | 48,72 | 255.700 | 48,86 | 47,99 | 48,06 | 00:00:00 | | 2004-12-01 | 50,20 | 401.000 | 50,21 | 48,92 | 48,92 | 00:00:00 | | 2004-12-02 | 49,94 | 315.500 | 50,21 | 49,72 | 50,21 | 00:00:00 | | 2004-12-03 | 50,21 | 268.300 | 50,52 | 49,75 | 49,82 | 00:00:00 | | 2004-12-06 | 49,66 | 283.900 | 50,35 | 49,58 | 50,21 | 00:00:00 | | 2004-12-07 | 49,08 | 280.000 | 50,10 | 49,05 | 49,82 | 00:00:00 | | 2004-12-08 | 50,04 | 161.700 | 50,13 | 49,18 | 49,18 | 00:00:00 | | 2004-12-09 | 50,60 | 166.600 | 50,67 | 49,69 | 50,00 | 00:00:00 | | 2004-12-10 | 50,20 | 195.000 | 50,50 | 49,90 | 50,50 | 00:00:00 | | 2004-12-13 | 50,36 | 190.600 | 50,39 | 49,58 | 50,24 | 00:00:00 | | 2004-12-14 | 51,17 | 203.600 | 51,17 | 50,28 | 50,36 | 00:00:00 | | 2004-12-15 | 50,94 | 191.600 | 51,48 | 50,84 | 50,94 | 00:00:00 | | 2004-12-16 | 50,57 | 190.600 | 50,94 | 50,41 | 50,84 | 00:00:00 | | 2004-12-17 | 50,80 | 228.900 | 51,51 | 50,19 | 50,24 | 00:00:00 | | 2004-12-20 | 49,60 | 299.600 | 50,80 | 49,09 | 50,80 | 00:00:00 | | 2004-12-21 | 49,60 | 161.300 | 49,80 | 49,20 | 49,49 | 00:00:00 | | 2004-12-22 | 49,77 | 203.600 | 49,82 | 49,16 | 49,55 | 00:00:00 | | 2004-12-23 | 49,66 | 228.000 | 50,55 | 49,28 | 49,78 | 00:00:00 | | 2004-12-27 | 49,41 | 126.900 | 49,94 | 49,00 | 49,56 | 00:00:00 | | 2004-12-28 | 50,53 | 135.800 | 50,62 | 49,50 | 49,51 | 00:00:00 | | 2004-12-29 | 50,59 | 152.200 | 50,82 | 50,48 | 50,60 | 00:00:00 | | 2004-12-30 | 50,32 | 84.800 | 50,60 | 50,21 | 50,59 | 00:00:00 | | 2004-12-31 | 49,81 | 97.400 | 50,32 | 49,70 | 50,25 | 00:00:00 | | 2005-01-03 | 48,84 | 201.500 | 50,00 | 48,65 | 49,82 | 00:00:00 | | 2005-01-04 | 48,44 | 290.900 | 49,26 | 48,02 | 48,94 | 00:00:00 | | 2005-01-05 | 47,94 | 263.300 | 48,55 | 47,60 | 48,54 | 00:00:00 | | 2005-01-06 | 48,97 | 208.700 | 49,14 | 47,96 | 48,00 | 00:00:00 | | 2005-01-07 | 48,84 | 125.700 | 49,35 | 48,55 | 48,90 | 00:00:00 | | 2005-01-10 | 49,12 | 94.300 | 49,40 | 48,65 | 48,65 | 00:00:00 | | 2005-01-11 | 48,52 | 215.600 | 49,06 | 48,45 | 49,06 | 00:00:00 | | 2005-01-12 | 48,58 | 299.500 | 48,90 | 48,29 | 48,49 | 00:00:00 | | 2005-01-13 | 47,62 | 186.200 | 48,62 | 47,54 | 48,50 | 00:00:00 | | 2005-01-14 | 47,42 | 352.000 | 47,74 | 47,19 | 47,62 | 00:00:00 | | 2005-01-18 | 47,98 | 285.300 | 48,12 | 46,85 | 47,30 | 00:00:00 | | 2005-01-19 | 47,55 | 173.800 | 48,05 | 47,44 | 48,05 | 00:00:00 | | 2005-01-20 | 47,65 | 294.400 | 48,12 | 47,25 | 47,56 | 00:00:00 | | 2005-01-21 | 47,52 | 220.200 | 47,97 | 47,45 | 47,65 | 00:00:00 | | 2005-01-24 | 46,54 | 290.200 | 47,35 | 46,30 | 47,30 | 00:00:00 | | 2005-01-25 | 46,60 | 324.200 | 47,27 | 46,33 | 46,56 | 00:00:00 | | 2005-01-26 | 46,95 | 249.100 | 47,10 | 46,67 | 46,70 | 00:00:00 | | 2005-01-27 | 47,35 | 489.400 | 47,47 | 46,95 | 47,05 | 00:00:00 | | 2005-01-28 | 43,27 | 3.080.300 | 44,30 | 42,01 | 42,25 | 00:00:00 | | 2005-01-31 | 43,53 | 1.259.200 | 43,56 | 42,62 | 43,20 | 00:00:00 | | 2005-02-01 | 44,75 | 1.052.400 | 44,86 | 43,40 | 43,50 | 00:00:00 | | 2005-02-02 | 44,38 | 684.000 | 45,12 | 44,13 | 45,00 | 00:00:00 | | 2005-02-03 | 44,19 | 504.900 | 44,52 | 44,12 | 44,40 | 00:00:00 | | 2005-02-04 | 44,42 | 671.500 | 44,50 | 43,76 | 43,95 | 00:00:00 | | 2005-02-07 | 44,60 | 458.700 | 44,94 | 44,40 | 44,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
