|
 MINCO GOLD CORPOR - [Ticker: MMM.TO] |     | | Última Transacción | 0,195 | Hora de Cotización | 2017-04-28 - 19:43:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,200 | Mínimo | 0,195 | | Volumen | 21.500 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,190 x 0 - 0,200 x 0 | Yield | | | Cierre Anterior | 0,195 | PER | 0,00% | | Apertura | 0,195 | 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 MMM.TO desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2000-01-05 | 1,40 | 4.500 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2000-01-06 | 1,50 | 68.500 | 1,50 | 1,46 | 1,46 | 00:00:00 | | 2000-01-07 | 1,50 | 45.400 | 1,52 | 1,50 | 1,52 | 00:00:00 | | 2000-01-10 | 1,50 | 2.900 | 1,52 | 1,50 | 1,52 | 00:00:00 | | 2000-01-11 | 1,45 | 9.600 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2000-01-12 | 1,40 | 6.000 | 1,43 | 1,40 | 1,43 | 00:00:00 | | 2000-01-13 | 1,40 | 14.500 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2000-01-14 | 1,40 | 4.900 | 1,48 | 1,40 | 1,48 | 00:00:00 | | 2000-01-17 | 1,40 | 4.500 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2000-01-18 | 1,47 | 4.500 | 1,47 | 1,41 | 1,45 | 00:00:00 | | 2000-01-19 | 1,45 | 5.000 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2000-01-20 | 1,40 | 14.200 | 1,40 | 1,35 | 1,39 | 00:00:00 | | 2000-01-21 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2000-01-24 | 1,45 | 20.800 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2000-01-25 | 1,44 | 1.900 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2000-01-26 | 1,45 | 15.100 | 1,45 | 1,40 | 1,44 | 00:00:00 | | 2000-01-27 | 1,47 | 3.700 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2000-01-28 | 1,48 | 4.500 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2000-01-31 | 1,50 | 13.000 | 1,57 | 1,50 | 1,52 | 00:00:00 | | 2000-02-01 | 1,60 | 25.000 | 1,65 | 1,55 | 1,55 | 00:00:00 | | 2000-02-02 | 1,50 | 20.100 | 1,65 | 1,50 | 1,60 | 00:00:00 | | 2000-02-03 | 1,60 | 3.500 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2000-02-04 | 1,65 | 17.000 | 1,65 | 1,55 | 1,60 | 00:00:00 | | 2000-02-07 | 1,78 | 323.400 | 1,78 | 1,52 | 1,68 | 00:00:00 | | 2000-02-08 | 1,80 | 88.400 | 1,82 | 1,61 | 1,82 | 00:00:00 | | 2000-02-09 | 1,65 | 15.800 | 1,80 | 1,65 | 1,70 | 00:00:00 | | 2000-02-10 | 1,65 | 27.000 | 1,72 | 1,57 | 1,72 | 00:00:00 | | 2000-02-11 | 1,80 | 24.500 | 1,80 | 1,65 | 1,78 | 00:00:00 | | 2000-02-14 | 1,75 | 33.500 | 1,88 | 1,75 | 1,80 | 00:00:00 | | 2000-02-15 | 1,65 | 44.000 | 1,75 | 1,60 | 1,75 | 00:00:00 | | 2000-02-16 | 1,70 | 45.200 | 1,70 | 1,65 | 1,66 | 00:00:00 | | 2000-02-17 | 1,69 | 30.100 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2000-02-18 | 1,68 | 11.500 | 1,69 | 1,68 | 1,69 | 00:00:00 | | 2000-02-21 | 1,70 | 17.500 | 1,70 | 1,65 | 1,69 | 00:00:00 | | 2000-02-22 | 1,65 | 20.300 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2000-02-23 | 1,62 | 37.600 | 1,63 | 1,62 | 1,63 | 00:00:00 | | 2000-02-24 | 1,60 | 9.500 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2000-02-25 | 1,55 | 93.100 | 1,58 | 1,50 | 1,58 | 00:00:00 | | 2000-02-28 | 1,55 | 15.900 | 1,63 | 1,55 | 1,60 | 00:00:00 | | 2000-02-29 | 1,60 | 38.600 | 1,60 | 1,51 | 1,58 | 00:00:00 | | 2000-03-01 | 1,53 | 5.400 | 1,59 | 1,53 | 1,59 | 00:00:00 | | 2000-03-02 | 1,59 | 7.000 | 1,59 | 1,52 | 1,52 | 00:00:00 | | 2000-03-03 | 1,49 | 61.300 | 1,59 | 1,47 | 1,59 | 00:00:00 | | 2000-03-06 | 1,58 | 2.100 | 1,58 | 1,52 | 1,58 | 00:00:00 | | 2000-03-07 | 1,60 | 84.600 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2000-03-08 | 1,65 | 31.700 | 1,68 | 1,60 | 1,60 | 00:00:00 | | 2000-03-09 | 1,62 | 9.000 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2000-03-10 | 1,55 | 20.500 | 1,64 | 1,55 | 1,64 | 00:00:00 | | 2000-03-13 | 1,60 | 11.900 | 1,69 | 1,60 | 1,69 | 00:00:00 | | 2000-03-14 | 1,65 | 6.100 | 1,69 | 1,65 | 1,66 | 00:00:00 | | 2000-03-15 | 1,62 | 25.100 | 1,70 | 1,62 | 1,69 | 00:00:00 | | 2000-03-16 | 1,55 | 32.000 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2000-03-17 | 1,60 | 54.100 | 1,70 | 1,55 | 1,62 | 00:00:00 | | 2000-03-20 | 1,60 | 39.900 | 1,70 | 1,56 | 1,65 | 00:00:00 | | 2000-03-21 | 1,57 | 14.200 | 1,70 | 1,57 | 1,70 | 00:00:00 | | 2000-03-22 | 1,55 | 8.900 | 1,64 | 1,55 | 1,64 | 00:00:00 | | 2000-03-23 | 1,56 | 14.400 | 1,60 | 1,53 | 1,55 | 00:00:00 | | 2000-03-24 | 1,57 | 14.200 | 1,60 | 1,52 | 1,52 | 00:00:00 | | 2000-03-27 | 1,60 | 12.900 | 1,69 | 1,54 | 1,69 | 00:00:00 | | 2000-03-28 | 1,59 | 8.300 | 1,63 | 1,54 | 1,63 | 00:00:00 | | 2000-03-29 | 1,48 | 51.600 | 1,60 | 1,48 | 1,55 | 00:00:00 | | 2000-03-30 | 1,50 | 17.900 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2000-03-31 | 1,50 | 9.000 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2000-04-03 | 1,42 | 9.900 | 1,49 | 1,42 | 1,42 | 00:00:00 | | 2000-04-04 | 1,35 | 13.600 | 1,40 | 1,30 | 1,38 | 00:00:00 | | 2000-04-05 | 1,35 | 9.000 | 1,35 | 1,21 | 1,25 | 00:00:00 | | 2000-04-06 | 1,30 | 10.100 | 1,34 | 1,30 | 1,34 | 00:00:00 | | 2000-04-07 | 1,30 | 2.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2000-04-10 | 1,30 | 2.200 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2000-04-11 | 1,25 | 6.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-04-12 | 1,20 | 5.500 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2000-04-13 | 1,22 | 5.300 | 1,22 | 0,80 | 1,20 | 00:00:00 | | 2000-04-14 | 1,00 | 5.000 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2000-04-17 | 1,10 | 7.000 | 1,28 | 1,10 | 1,28 | 00:00:00 | | 2000-04-18 | 1,10 | 15.000 | 1,30 | 1,10 | 1,12 | 00:00:00 | | 2000-04-19 | 1,08 | 6.000 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2000-04-20 | 1,08 | 0 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2000-04-24 | 1,25 | 10.500 | 1,25 | 0,93 | 1,05 | 00:00:00 | | 2000-04-25 | 1,30 | 1.500 | 1,30 | 1,10 | 1,10 | 00:00:00 | | 2000-04-26 | 1,00 | 2.100 | 1,25 | 1,00 | 1,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
