|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 44,26 | 166.800 | 44,46 | 43,46 | 43,80 | 00:00:00 | | 2002-04-02 | 44,30 | 220.400 | 44,86 | 43,85 | 44,23 | 00:00:00 | | 2002-04-03 | 43,79 | 255.300 | 44,30 | 43,60 | 44,30 | 00:00:00 | | 2002-04-04 | 42,50 | 1.659.600 | 42,81 | 40,70 | 42,80 | 00:00:00 | | 2002-04-05 | 42,43 | 323.100 | 42,90 | 42,35 | 42,90 | 00:00:00 | | 2002-04-08 | 41,57 | 234.700 | 42,18 | 41,52 | 42,18 | 00:00:00 | | 2002-04-09 | 40,27 | 1.007.600 | 41,70 | 39,76 | 41,60 | 00:00:00 | | 2002-04-10 | 41,27 | 640.000 | 41,30 | 40,35 | 40,35 | 00:00:00 | | 2002-04-11 | 39,84 | 811.300 | 41,00 | 39,56 | 41,00 | 00:00:00 | | 2002-04-12 | 39,14 | 1.090.800 | 40,08 | 39,00 | 40,02 | 00:00:00 | | 2002-04-15 | 38,58 | 1.847.900 | 39,75 | 38,30 | 39,30 | 00:00:00 | | 2002-04-16 | 40,05 | 616.200 | 40,33 | 39,25 | 39,25 | 00:00:00 | | 2002-04-17 | 42,03 | 1.073.000 | 43,50 | 41,00 | 41,10 | 00:00:00 | | 2002-04-18 | 42,11 | 577.100 | 43,20 | 41,65 | 43,20 | 00:00:00 | | 2002-04-19 | 43,00 | 518.500 | 43,43 | 42,15 | 42,35 | 00:00:00 | | 2002-04-22 | 41,84 | 438.700 | 43,20 | 41,80 | 43,00 | 00:00:00 | | 2002-04-23 | 41,29 | 321.400 | 42,15 | 41,20 | 42,04 | 00:00:00 | | 2002-04-24 | 41,41 | 305.600 | 41,51 | 41,04 | 41,40 | 00:00:00 | | 2002-04-25 | 40,43 | 429.400 | 41,44 | 40,41 | 41,41 | 00:00:00 | | 2002-04-26 | 39,32 | 519.800 | 40,65 | 39,25 | 40,50 | 00:00:00 | | 2002-04-29 | 39,67 | 401.300 | 39,82 | 39,30 | 39,40 | 00:00:00 | | 2002-04-30 | 39,95 | 550.500 | 40,48 | 39,55 | 39,70 | 00:00:00 | | 2002-05-01 | 39,99 | 258.000 | 40,15 | 39,24 | 39,99 | 00:00:00 | | 2002-05-02 | 39,74 | 147.100 | 40,04 | 39,55 | 40,00 | 00:00:00 | | 2002-05-03 | 39,51 | 154.800 | 39,66 | 38,99 | 39,60 | 00:00:00 | | 2002-05-06 | 38,88 | 344.300 | 39,55 | 38,88 | 39,55 | 00:00:00 | | 2002-05-07 | 37,72 | 462.800 | 39,05 | 37,68 | 38,93 | 00:00:00 | | 2002-05-08 | 39,82 | 284.000 | 39,90 | 38,11 | 38,11 | 00:00:00 | | 2002-05-09 | 39,30 | 365.300 | 39,98 | 39,23 | 39,57 | 00:00:00 | | 2002-05-10 | 38,69 | 272.700 | 39,50 | 38,51 | 39,38 | 00:00:00 | | 2002-05-13 | 39,14 | 305.100 | 39,32 | 38,41 | 38,70 | 00:00:00 | | 2002-05-14 | 40,90 | 332.800 | 41,04 | 39,45 | 39,45 | 00:00:00 | | 2002-05-15 | 41,69 | 277.700 | 41,95 | 40,54 | 40,90 | 00:00:00 | | 2002-05-16 | 42,02 | 407.900 | 42,32 | 41,69 | 41,84 | 00:00:00 | | 2002-05-17 | 42,75 | 340.900 | 42,75 | 42,03 | 42,03 | 00:00:00 | | 2002-05-20 | 43,16 | 303.300 | 43,19 | 42,42 | 42,95 | 00:00:00 | | 2002-05-21 | 41,27 | 382.800 | 43,20 | 41,17 | 43,05 | 00:00:00 | | 2002-05-22 | 41,37 | 212.500 | 42,07 | 40,87 | 41,30 | 00:00:00 | | 2002-05-23 | 42,37 | 257.000 | 42,38 | 41,20 | 41,52 | 00:00:00 | | 2002-05-24 | 40,96 | 236.000 | 42,03 | 40,75 | 42,00 | 00:00:00 | | 2002-05-28 | 41,03 | 173.900 | 41,35 | 40,20 | 41,06 | 00:00:00 | | 2002-05-29 | 40,56 | 162.700 | 41,36 | 40,41 | 41,05 | 00:00:00 | | 2002-05-30 | 39,45 | 427.100 | 40,68 | 39,10 | 40,56 | 00:00:00 | | 2002-05-31 | 39,58 | 213.700 | 40,85 | 39,49 | 39,49 | 00:00:00 | | 2002-06-03 | 38,44 | 173.700 | 39,90 | 38,43 | 39,60 | 00:00:00 | | 2002-06-04 | 38,86 | 213.600 | 39,45 | 38,10 | 38,30 | 00:00:00 | | 2002-06-05 | 38,85 | 191.500 | 39,33 | 38,39 | 38,80 | 00:00:00 | | 2002-06-06 | 37,88 | 356.500 | 38,82 | 37,84 | 38,80 | 00:00:00 | | 2002-06-07 | 37,22 | 358.400 | 37,64 | 36,90 | 37,63 | 00:00:00 | | 2002-06-10 | 36,85 | 360.600 | 37,55 | 36,76 | 37,30 | 00:00:00 | | 2002-06-11 | 35,43 | 511.400 | 37,12 | 35,41 | 37,11 | 00:00:00 | | 2002-06-12 | 34,00 | 991.800 | 35,43 | 33,75 | 35,43 | 00:00:00 | | 2002-06-13 | 33,94 | 388.200 | 34,35 | 33,70 | 34,35 | 00:00:00 | | 2002-06-14 | 34,07 | 519.100 | 34,41 | 32,79 | 33,74 | 00:00:00 | | 2002-06-17 | 35,40 | 218.300 | 35,70 | 34,17 | 34,17 | 00:00:00 | | 2002-06-18 | 35,01 | 412.200 | 36,00 | 34,70 | 35,30 | 00:00:00 | | 2002-06-19 | 34,41 | 267.800 | 35,18 | 34,32 | 34,98 | 00:00:00 | | 2002-06-20 | 31,10 | 1.309.700 | 34,41 | 31,07 | 34,38 | 00:00:00 | | 2002-06-21 | 31,04 | 595.200 | 32,05 | 30,86 | 30,90 | 00:00:00 | | 2002-06-24 | 31,59 | 623.300 | 31,75 | 30,90 | 30,94 | 00:00:00 | | 2002-06-25 | 30,53 | 567.500 | 32,04 | 30,28 | 31,60 | 00:00:00 | | 2002-06-26 | 30,94 | 346.200 | 30,94 | 29,80 | 30,50 | 00:00:00 | | 2002-06-27 | 31,70 | 357.000 | 31,94 | 31,03 | 31,15 | 00:00:00 | | 2002-06-28 | 31,98 | 449.900 | 32,60 | 31,35 | 31,70 | 00:00:00 | | 2002-07-01 | 30,12 | 313.300 | 32,10 | 29,90 | 31,95 | 00:00:00 | | 2002-07-02 | 28,65 | 340.400 | 29,80 | 28,50 | 29,80 | 00:00:00 | | 2002-07-03 | 29,41 | 940.900 | 29,69 | 27,25 | 28,15 | 00:00:00 | | 2002-07-05 | 30,66 | 161.100 | 30,77 | 29,56 | 29,56 | 00:00:00 | | 2002-07-08 | 29,98 | 560.900 | 30,80 | 29,73 | 30,64 | 00:00:00 | | 2002-07-09 | 29,04 | 298.600 | 30,99 | 28,98 | 29,98 | 00:00:00 | | 2002-07-10 | 28,27 | 514.400 | 29,60 | 28,16 | 29,05 | 00:00:00 | | 2002-07-11 | 29,98 | 909.200 | 30,09 | 28,00 | 28,02 | 00:00:00 | | 2002-07-12 | 30,78 | 803.400 | 31,10 | 29,97 | 30,23 | 00:00:00 | | 2002-07-15 | 29,30 | 985.400 | 30,68 | 28,40 | 30,68 | 00:00:00 | | 2002-07-16 | 27,68 | 1.335.500 | 29,32 | 27,31 | 29,29 | 00:00:00 | | 2002-07-17 | 30,45 | 1.480.700 | 30,75 | 28,00 | 28,00 | 00:00:00 | | 2002-07-18 | 29,91 | 721.800 | 31,28 | 29,86 | 30,45 | 00:00:00 | | 2002-07-19 | 29,57 | 697.800 | 29,97 | 29,10 | 29,65 | 00:00:00 | | 2002-07-22 | 29,39 | 614.100 | 29,99 | 28,78 | 29,55 | 00:00:00 | | 2002-07-23 | 28,16 | 576.400 | 29,50 | 28,16 | 29,35 | 00:00:00 | | 2002-07-24 | 29,46 | 368.500 | 29,50 | 27,66 | 28,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
