|
 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 | | 2005-02-07 | 44,60 | 458.700 | 44,94 | 44,40 | 44,48 | 00:00:00 | | 2005-02-08 | 44,14 | 469.600 | 44,90 | 43,95 | 44,85 | 00:00:00 | | 2005-02-09 | 43,75 | 336.100 | 44,31 | 43,57 | 44,22 | 00:00:00 | | 2005-02-10 | 43,55 | 353.800 | 44,15 | 43,19 | 43,75 | 00:00:00 | | 2005-02-11 | 44,01 | 296.700 | 44,18 | 43,36 | 43,58 | 00:00:00 | | 2005-02-14 | 44,04 | 258.400 | 44,16 | 43,70 | 44,07 | 00:00:00 | | 2005-02-15 | 44,17 | 377.000 | 44,28 | 43,71 | 43,88 | 00:00:00 | | 2005-02-16 | 43,92 | 287.000 | 44,28 | 43,53 | 44,18 | 00:00:00 | | 2005-02-17 | 43,51 | 315.100 | 44,16 | 43,43 | 43,85 | 00:00:00 | | 2005-02-18 | 43,34 | 252.100 | 43,68 | 43,26 | 43,56 | 00:00:00 | | 2005-02-22 | 43,11 | 307.500 | 43,65 | 43,03 | 43,26 | 00:00:00 | | 2005-02-23 | 43,71 | 359.000 | 43,90 | 43,25 | 43,36 | 00:00:00 | | 2005-02-24 | 44,08 | 423.800 | 44,20 | 43,10 | 43,75 | 00:00:00 | | 2005-02-25 | 45,40 | 500.200 | 45,41 | 44,18 | 44,18 | 00:00:00 | | 2005-02-28 | 45,26 | 472.900 | 45,40 | 44,75 | 45,40 | 00:00:00 | | 2005-03-01 | 45,42 | 343.200 | 45,55 | 45,12 | 45,15 | 00:00:00 | | 2005-03-02 | 45,25 | 334.000 | 45,78 | 45,03 | 45,28 | 00:00:00 | | 2005-03-03 | 45,03 | 319.800 | 45,64 | 44,70 | 45,42 | 00:00:00 | | 2005-03-04 | 44,93 | 369.100 | 46,11 | 44,54 | 45,41 | 00:00:00 | | 2005-03-07 | 45,29 | 184.000 | 45,57 | 44,90 | 44,90 | 00:00:00 | | 2005-03-08 | 45,26 | 283.600 | 45,37 | 44,98 | 45,23 | 00:00:00 | | 2005-03-09 | 44,99 | 223.200 | 45,21 | 44,69 | 45,20 | 00:00:00 | | 2005-03-10 | 45,27 | 296.800 | 45,27 | 44,89 | 44,96 | 00:00:00 | | 2005-03-11 | 44,42 | 313.100 | 45,22 | 44,13 | 45,10 | 00:00:00 | | 2005-03-14 | 45,76 | 465.600 | 45,76 | 44,47 | 44,47 | 00:00:00 | | 2005-03-15 | 44,42 | 484.700 | 46,25 | 44,41 | 45,94 | 00:00:00 | | 2005-03-16 | 43,73 | 516.300 | 44,34 | 43,66 | 44,27 | 00:00:00 | | 2005-03-17 | 43,89 | 364.500 | 44,10 | 43,59 | 43,60 | 00:00:00 | | 2005-03-18 | 43,87 | 355.000 | 43,93 | 43,45 | 43,89 | 00:00:00 | | 2005-03-21 | 43,52 | 435.100 | 43,74 | 43,22 | 43,62 | 00:00:00 | | 2005-03-22 | 43,65 | 248.800 | 43,93 | 43,45 | 43,50 | 00:00:00 | | 2005-03-23 | 44,46 | 268.100 | 44,77 | 43,39 | 43,45 | 00:00:00 | | 2005-03-24 | 44,70 | 176.000 | 44,83 | 44,36 | 44,41 | 00:00:00 | | 2005-03-28 | 44,48 | 100.800 | 44,80 | 44,41 | 44,70 | 00:00:00 | | 2005-03-29 | 44,17 | 188.500 | 44,41 | 44,07 | 44,25 | 00:00:00 | | 2005-03-30 | 43,59 | 636.200 | 44,18 | 43,41 | 44,17 | 00:00:00 | | 2005-03-31 | 43,40 | 323.600 | 43,73 | 43,32 | 43,72 | 00:00:00 | | 2005-04-01 | 42,84 | 481.800 | 43,82 | 42,62 | 43,60 | 00:00:00 | | 2005-04-04 | 42,60 | 779.700 | 43,04 | 42,50 | 42,88 | 00:00:00 | | 2005-04-05 | 43,16 | 928.600 | 43,16 | 42,40 | 42,46 | 00:00:00 | | 2005-04-06 | 43,88 | 466.400 | 44,17 | 43,30 | 43,30 | 00:00:00 | | 2005-04-07 | 44,42 | 181.100 | 44,46 | 43,57 | 43,90 | 00:00:00 | | 2005-04-08 | 44,23 | 121.600 | 44,61 | 44,13 | 44,49 | 00:00:00 | | 2005-04-11 | 44,19 | 159.500 | 44,64 | 44,15 | 44,60 | 00:00:00 | | 2005-04-12 | 44,21 | 359.200 | 44,29 | 43,63 | 44,08 | 00:00:00 | | 2005-04-13 | 44,00 | 394.600 | 44,42 | 43,80 | 44,15 | 00:00:00 | | 2005-04-14 | 43,86 | 402.600 | 44,14 | 43,66 | 43,90 | 00:00:00 | | 2005-04-15 | 43,96 | 331.900 | 44,40 | 43,90 | 43,95 | 00:00:00 | | 2005-04-18 | 44,05 | 490.500 | 44,20 | 43,71 | 44,00 | 00:00:00 | | 2005-04-19 | 44,01 | 309.500 | 44,15 | 43,71 | 44,12 | 00:00:00 | | 2005-04-20 | 43,87 | 395.400 | 44,18 | 43,66 | 44,03 | 00:00:00 | | 2005-04-21 | 43,96 | 425.600 | 44,30 | 43,89 | 44,12 | 00:00:00 | | 2005-04-22 | 48,29 | 2.696.000 | 50,30 | 47,85 | 50,00 | 00:00:00 | | 2005-04-25 | 46,37 | 1.567.500 | 48,50 | 46,00 | 48,41 | 00:00:00 | | 2005-04-26 | 47,10 | 1.062.300 | 47,93 | 46,37 | 46,40 | 00:00:00 | | 2005-04-27 | 48,05 | 751.700 | 48,20 | 46,87 | 46,90 | 00:00:00 | | 2005-04-28 | 47,70 | 752.800 | 47,93 | 47,41 | 47,80 | 00:00:00 | | 2005-04-29 | 48,22 | 790.100 | 48,37 | 46,30 | 47,84 | 00:00:00 | | 2005-05-02 | 48,90 | 582.100 | 49,13 | 48,25 | 48,45 | 00:00:00 | | 2005-05-03 | 48,83 | 419.200 | 49,33 | 47,80 | 48,90 | 00:00:00 | | 2005-05-04 | 49,86 | 505.800 | 49,95 | 48,70 | 48,90 | 00:00:00 | | 2005-05-05 | 49,66 | 677.500 | 50,18 | 49,49 | 49,86 | 00:00:00 | | 2005-05-06 | 49,90 | 332.100 | 50,00 | 49,72 | 49,95 | 00:00:00 | | 2005-05-09 | 50,17 | 377.800 | 50,23 | 49,76 | 49,90 | 00:00:00 | | 2005-05-10 | 50,01 | 511.200 | 50,33 | 49,90 | 50,00 | 00:00:00 | | 2005-05-11 | 50,19 | 284.500 | 50,30 | 49,84 | 50,00 | 00:00:00 | | 2005-05-12 | 50,05 | 731.500 | 51,34 | 49,85 | 50,36 | 00:00:00 | | 2005-05-13 | 49,93 | 465.200 | 50,25 | 49,40 | 50,15 | 00:00:00 | | 2005-05-16 | 50,70 | 546.300 | 50,79 | 49,85 | 50,06 | 00:00:00 | | 2005-05-17 | 50,87 | 300.100 | 50,94 | 50,01 | 50,73 | 00:00:00 | | 2005-05-18 | 51,68 | 252.200 | 51,94 | 50,89 | 50,89 | 00:00:00 | | 2005-05-19 | 52,34 | 383.000 | 52,41 | 51,74 | 51,90 | 00:00:00 | | 2005-05-20 | 52,24 | 303.200 | 52,62 | 52,11 | 52,42 | 00:00:00 | | 2005-05-23 | 52,39 | 390.600 | 52,78 | 52,04 | 52,35 | 00:00:00 | | 2005-05-24 | 51,82 | 272.900 | 52,40 | 51,65 | 52,30 | 00:00:00 | | 2005-05-25 | 51,69 | 231.400 | 51,78 | 51,05 | 51,65 | 00:00:00 | | 2005-05-26 | 52,28 | 248.500 | 52,39 | 51,78 | 51,79 | 00:00:00 | | 2005-05-27 | 52,41 | 114.800 | 52,60 | 52,20 | 52,26 | 00:00:00 | | 2005-05-31 | 51,49 | 288.200 | 52,62 | 51,44 | 52,26 | 00:00:00 | | 2005-06-01 | 52,02 | 273.100 | 52,13 | 51,40 | 51,45 | 00:00:00 | | 2005-06-02 | 51,73 | 239.100 | 52,15 | 51,55 | 52,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
