|
 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 | | 2000-12-13 | 54,06 | 527.200 | 54,50 | 53,81 | 54,50 | 00:00:00 | | 2000-12-14 | 52,00 | 251.700 | 53,94 | 51,88 | 53,81 | 00:00:00 | | 2000-12-15 | 50,62 | 451.600 | 51,88 | 49,12 | 51,88 | 00:00:00 | | 2000-12-18 | 51,50 | 180.500 | 51,88 | 50,75 | 51,12 | 00:00:00 | | 2000-12-19 | 56,50 | 1.297.300 | 60,75 | 53,00 | 53,00 | 00:00:00 | | 2000-12-20 | 56,94 | 922.100 | 57,38 | 54,88 | 56,50 | 00:00:00 | | 2000-12-21 | 56,94 | 338.500 | 57,25 | 56,06 | 56,69 | 00:00:00 | | 2000-12-22 | 63,12 | 1.160.300 | 63,25 | 57,88 | 57,88 | 00:00:00 | | 2000-12-26 | 62,75 | 649.400 | 63,50 | 61,75 | 62,75 | 00:00:00 | | 2000-12-27 | 61,62 | 448.600 | 63,00 | 61,50 | 61,88 | 00:00:00 | | 2000-12-28 | 62,44 | 467.800 | 63,38 | 60,44 | 61,62 | 00:00:00 | | 2000-12-29 | 63,00 | 656.500 | 64,19 | 60,38 | 62,88 | 00:00:00 | | 2001-01-02 | 59,81 | 449.600 | 62,50 | 58,50 | 62,25 | 00:00:00 | | 2001-01-03 | 62,00 | 1.137.700 | 63,12 | 54,94 | 59,06 | 00:00:00 | | 2001-01-04 | 58,88 | 730.400 | 60,94 | 58,00 | 60,75 | 00:00:00 | | 2001-01-05 | 53,50 | 1.274.500 | 59,75 | 53,12 | 59,12 | 00:00:00 | | 2001-01-08 | 55,56 | 1.051.500 | 55,88 | 52,38 | 53,50 | 00:00:00 | | 2001-01-09 | 55,31 | 465.100 | 57,12 | 54,12 | 55,62 | 00:00:00 | | 2001-01-10 | 55,81 | 662.300 | 57,38 | 54,44 | 55,12 | 00:00:00 | | 2001-01-11 | 59,31 | 507.900 | 60,00 | 56,00 | 56,25 | 00:00:00 | | 2001-01-12 | 58,31 | 342.100 | 59,00 | 56,88 | 58,62 | 00:00:00 | | 2001-01-16 | 55,75 | 507.400 | 57,75 | 54,00 | 57,75 | 00:00:00 | | 2001-01-17 | 59,00 | 358.700 | 59,38 | 56,88 | 56,88 | 00:00:00 | | 2001-01-18 | 53,50 | 1.387.200 | 58,75 | 53,00 | 58,75 | 00:00:00 | | 2001-01-19 | 52,00 | 880.700 | 54,00 | 51,38 | 53,50 | 00:00:00 | | 2001-01-22 | 51,25 | 768.400 | 52,88 | 50,25 | 52,00 | 00:00:00 | | 2001-01-23 | 51,44 | 525.200 | 51,88 | 50,69 | 51,50 | 00:00:00 | | 2001-01-24 | 52,25 | 653.100 | 52,94 | 51,06 | 51,50 | 00:00:00 | | 2001-01-25 | 51,50 | 409.100 | 52,38 | 50,94 | 52,12 | 00:00:00 | | 2001-01-26 | 51,75 | 262.800 | 51,94 | 50,25 | 51,25 | 00:00:00 | | 2001-01-29 | 52,20 | 275.200 | 52,80 | 51,51 | 51,55 | 00:00:00 | | 2001-01-30 | 54,36 | 471.100 | 54,55 | 52,74 | 52,95 | 00:00:00 | | 2001-01-31 | 55,50 | 684.200 | 57,02 | 54,05 | 54,05 | 00:00:00 | | 2001-02-01 | 53,29 | 466.500 | 55,54 | 53,00 | 55,50 | 00:00:00 | | 2001-02-02 | 52,61 | 272.600 | 53,80 | 52,00 | 53,80 | 00:00:00 | | 2001-02-05 | 51,04 | 556.100 | 52,61 | 50,79 | 52,61 | 00:00:00 | | 2001-02-06 | 51,25 | 521.500 | 52,50 | 51,00 | 51,25 | 00:00:00 | | 2001-02-07 | 51,28 | 480.300 | 51,80 | 50,70 | 51,00 | 00:00:00 | | 2001-02-08 | 52,00 | 257.100 | 53,00 | 51,50 | 51,50 | 00:00:00 | | 2001-02-09 | 51,95 | 559.600 | 52,25 | 51,80 | 52,00 | 00:00:00 | | 2001-02-12 | 52,10 | 407.500 | 53,61 | 51,80 | 52,00 | 00:00:00 | | 2001-02-13 | 53,30 | 952.300 | 54,50 | 52,20 | 52,35 | 00:00:00 | | 2001-02-14 | 55,10 | 477.100 | 55,10 | 53,01 | 53,30 | 00:00:00 | | 2001-02-15 | 57,20 | 645.000 | 57,84 | 55,25 | 55,70 | 00:00:00 | | 2001-02-16 | 54,04 | 327.600 | 56,50 | 53,80 | 56,50 | 00:00:00 | | 2001-02-20 | 53,25 | 598.200 | 55,50 | 53,00 | 54,75 | 00:00:00 | | 2001-02-21 | 53,00 | 525.100 | 53,35 | 52,20 | 53,00 | 00:00:00 | | 2001-02-22 | 52,12 | 584.300 | 52,95 | 51,90 | 52,60 | 00:00:00 | | 2001-02-23 | 53,38 | 737.000 | 53,40 | 51,10 | 52,00 | 00:00:00 | | 2001-02-26 | 53,82 | 492.200 | 54,45 | 53,02 | 53,39 | 00:00:00 | | 2001-02-27 | 53,02 | 476.000 | 53,82 | 52,75 | 53,82 | 00:00:00 | | 2001-02-28 | 52,50 | 666.700 | 53,30 | 52,26 | 52,66 | 00:00:00 | | 2001-03-01 | 53,21 | 580.300 | 53,30 | 51,78 | 52,00 | 00:00:00 | | 2001-03-02 | 52,71 | 1.173.800 | 55,00 | 48,50 | 48,50 | 00:00:00 | | 2001-03-05 | 56,00 | 473.800 | 56,00 | 53,13 | 53,30 | 00:00:00 | | 2001-03-06 | 56,92 | 712.000 | 59,20 | 55,80 | 55,80 | 00:00:00 | | 2001-03-07 | 56,50 | 490.000 | 56,91 | 55,50 | 56,91 | 00:00:00 | | 2001-03-08 | 56,18 | 309.500 | 56,80 | 55,25 | 56,50 | 00:00:00 | | 2001-03-09 | 54,12 | 461.900 | 54,80 | 52,80 | 54,60 | 00:00:00 | | 2001-03-12 | 53,06 | 818.900 | 53,87 | 52,66 | 53,87 | 00:00:00 | | 2001-03-13 | 53,42 | 691.700 | 53,50 | 52,35 | 53,00 | 00:00:00 | | 2001-03-14 | 51,10 | 627.900 | 52,50 | 50,60 | 52,30 | 00:00:00 | | 2001-03-15 | 50,95 | 376.400 | 52,15 | 50,50 | 52,00 | 00:00:00 | | 2001-03-16 | 50,00 | 980.200 | 51,00 | 49,00 | 50,40 | 00:00:00 | | 2001-03-19 | 49,62 | 535.000 | 50,10 | 49,32 | 49,80 | 00:00:00 | | 2001-03-20 | 50,55 | 644.200 | 51,54 | 50,15 | 50,15 | 00:00:00 | | 2001-03-21 | 48,05 | 798.300 | 50,30 | 47,11 | 50,30 | 00:00:00 | | 2001-03-22 | 44,82 | 1.611.100 | 47,40 | 42,65 | 47,40 | 00:00:00 | | 2001-03-23 | 48,20 | 1.094.100 | 48,45 | 45,50 | 45,50 | 00:00:00 | | 2001-03-26 | 47,22 | 574.600 | 49,00 | 47,01 | 48,20 | 00:00:00 | | 2001-03-27 | 47,82 | 724.000 | 48,20 | 47,30 | 47,45 | 00:00:00 | | 2001-03-28 | 45,16 | 678.600 | 48,05 | 44,85 | 48,05 | 00:00:00 | | 2001-03-29 | 45,30 | 365.400 | 46,03 | 44,60 | 45,40 | 00:00:00 | | 2001-03-30 | 46,26 | 300.200 | 47,15 | 45,50 | 45,55 | 00:00:00 | | 2001-04-02 | 45,62 | 333.300 | 47,20 | 45,30 | 46,40 | 00:00:00 | | 2001-04-03 | 43,16 | 621.000 | 45,40 | 43,00 | 45,40 | 00:00:00 | | 2001-04-04 | 44,11 | 470.600 | 44,60 | 43,25 | 43,41 | 00:00:00 | | 2001-04-05 | 46,20 | 529.400 | 46,70 | 44,10 | 44,20 | 00:00:00 | | 2001-04-06 | 46,60 | 570.000 | 47,75 | 44,30 | 46,20 | 00:00:00 | | 2001-04-09 | 46,83 | 262.200 | 47,95 | 46,50 | 46,85 | 00:00:00 | | 2001-04-10 | 47,60 | 548.700 | 47,97 | 46,95 | 47,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
