|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 1,45 | 49.400 | 1,45 | 1,34 | 1,40 | 00:00:00 | | 2005-02-08 | 1,32 | 37.200 | 1,40 | 1,32 | 1,38 | 00:00:00 | | 2005-02-09 | 1,32 | 33.500 | 1,34 | 1,30 | 1,33 | 00:00:00 | | 2005-02-10 | 1,35 | 61.500 | 1,35 | 1,31 | 1,34 | 00:00:00 | | 2005-02-11 | 1,32 | 261.700 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2005-02-14 | 1,35 | 69.200 | 1,39 | 1,31 | 1,34 | 00:00:00 | | 2005-02-15 | 1,26 | 71.600 | 1,35 | 1,26 | 1,35 | 00:00:00 | | 2005-02-16 | 1,30 | 53.000 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2005-02-17 | 1,20 | 133.200 | 1,27 | 1,14 | 1,27 | 00:00:00 | | 2005-02-18 | 1,20 | 78.300 | 1,26 | 1,12 | 1,20 | 00:00:00 | | 2005-02-21 | 1,24 | 33.100 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2005-02-22 | 1,34 | 84.600 | 1,35 | 1,23 | 1,24 | 00:00:00 | | 2005-02-23 | 1,34 | 36.800 | 1,35 | 1,27 | 1,34 | 00:00:00 | | 2005-02-24 | 1,30 | 39.500 | 1,30 | 1,20 | 1,30 | 00:00:00 | | 2005-02-25 | 1,29 | 55.000 | 1,30 | 1,23 | 1,30 | 00:00:00 | | 2005-02-28 | 1,25 | 34.200 | 1,30 | 1,23 | 1,30 | 00:00:00 | | 2005-03-01 | 1,17 | 44.500 | 1,26 | 1,17 | 1,26 | 00:00:00 | | 2005-03-02 | 1,20 | 54.400 | 1,27 | 1,19 | 1,21 | 00:00:00 | | 2005-03-03 | 1,27 | 56.200 | 1,30 | 1,18 | 1,18 | 00:00:00 | | 2005-03-04 | 1,30 | 24.200 | 1,34 | 1,28 | 1,28 | 00:00:00 | | 2005-03-07 | 1,31 | 33.900 | 1,32 | 1,25 | 1,26 | 00:00:00 | | 2005-03-08 | 1,34 | 33.600 | 1,35 | 1,29 | 1,35 | 00:00:00 | | 2005-03-09 | 1,21 | 86.200 | 1,35 | 1,21 | 1,35 | 00:00:00 | | 2005-03-10 | 1,23 | 17.600 | 1,31 | 1,23 | 1,25 | 00:00:00 | | 2005-03-11 | 1,50 | 369.500 | 1,53 | 1,32 | 1,32 | 00:00:00 | | 2005-03-14 | 1,45 | 189.700 | 1,55 | 1,39 | 1,51 | 00:00:00 | | 2005-03-15 | 1,42 | 63.200 | 1,48 | 1,41 | 1,47 | 00:00:00 | | 2005-03-16 | 1,45 | 62.400 | 1,48 | 1,40 | 1,45 | 00:00:00 | | 2005-03-17 | 1,46 | 16.700 | 1,48 | 1,44 | 1,44 | 00:00:00 | | 2005-03-18 | 1,45 | 81.600 | 1,48 | 1,41 | 1,46 | 00:00:00 | | 2005-03-21 | 1,50 | 51.700 | 1,50 | 1,45 | 1,47 | 00:00:00 | | 2005-03-22 | 1,47 | 61.000 | 1,50 | 1,44 | 1,47 | 00:00:00 | | 2005-03-23 | 1,44 | 67.200 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2005-03-24 | 1,36 | 31.900 | 1,44 | 1,35 | 1,44 | 00:00:00 | | 2005-03-28 | 1,36 | 15.400 | 1,41 | 1,36 | 1,36 | 00:00:00 | | 2005-03-29 | 1,32 | 38.500 | 1,36 | 1,31 | 1,31 | 00:00:00 | | 2005-03-30 | 1,36 | 24.000 | 1,40 | 1,32 | 1,34 | 00:00:00 | | 2005-03-31 | 1,36 | 23.100 | 1,42 | 1,35 | 1,42 | 00:00:00 | | 2005-04-01 | 1,35 | 10.900 | 1,35 | 1,34 | 1,34 | 00:00:00 | | 2005-04-04 | 1,37 | 14.400 | 1,37 | 1,33 | 1,33 | 00:00:00 | | 2005-04-05 | 1,38 | 36.700 | 1,38 | 1,31 | 1,35 | 00:00:00 | | 2005-04-06 | 1,36 | 27.300 | 1,40 | 1,34 | 1,40 | 00:00:00 | | 2005-04-07 | 1,33 | 41.600 | 1,36 | 1,31 | 1,36 | 00:00:00 | | 2005-04-08 | 1,33 | 12.800 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2005-04-11 | 1,33 | 41.500 | 1,37 | 1,31 | 1,37 | 00:00:00 | | 2005-04-12 | 1,30 | 29.100 | 1,34 | 1,30 | 1,34 | 00:00:00 | | 2005-04-13 | 1,30 | 9.100 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2005-04-14 | 1,25 | 18.400 | 1,29 | 1,25 | 1,28 | 00:00:00 | | 2005-04-15 | 1,20 | 49.100 | 1,24 | 1,14 | 1,24 | 00:00:00 | | 2005-04-18 | 1,26 | 45.300 | 1,26 | 1,14 | 1,14 | 00:00:00 | | 2005-04-19 | 1,26 | 27.700 | 1,34 | 1,22 | 1,26 | 00:00:00 | | 2005-04-20 | 1,27 | 24.800 | 1,29 | 1,22 | 1,29 | 00:00:00 | | 2005-04-21 | 1,23 | 1.000 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2005-04-22 | 1,32 | 32.300 | 1,32 | 1,26 | 1,28 | 00:00:00 | | 2005-04-25 | 1,25 | 25.000 | 1,33 | 1,25 | 1,33 | 00:00:00 | | 2005-04-26 | 1,25 | 10.600 | 1,30 | 1,25 | 1,28 | 00:00:00 | | 2005-04-27 | 1,20 | 5.000 | 1,23 | 1,20 | 1,23 | 00:00:00 | | 2005-04-28 | 1,22 | 1.700 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2005-04-29 | 1,23 | 19.500 | 1,26 | 1,20 | 1,22 | 00:00:00 | | 2005-05-02 | 1,18 | 10.300 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2005-05-03 | 1,15 | 11.500 | 1,21 | 1,15 | 1,21 | 00:00:00 | | 2005-05-04 | 1,15 | 17.700 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2005-05-05 | 1,24 | 11.600 | 1,24 | 1,16 | 1,16 | 00:00:00 | | 2005-05-06 | 1,24 | 11.500 | 1,24 | 1,17 | 1,20 | 00:00:00 | | 2005-05-09 | 1,20 | 15.000 | 1,24 | 1,18 | 1,24 | 00:00:00 | | 2005-05-10 | 1,22 | 800 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2005-05-11 | 1,20 | 6.600 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2005-05-12 | 1,13 | 7.900 | 1,18 | 1,12 | 1,18 | 00:00:00 | | 2005-05-13 | 1,10 | 22.100 | 1,15 | 1,02 | 1,14 | 00:00:00 | | 2005-05-16 | 1,04 | 45.700 | 1,04 | 0,99 | 0,99 | 00:00:00 | | 2005-05-17 | 1,13 | 34.800 | 1,13 | 1,00 | 1,00 | 00:00:00 | | 2005-05-18 | 1,08 | 13.600 | 1,08 | 1,05 | 1,05 | 00:00:00 | | 2005-05-19 | 1,10 | 2.200 | 1,10 | 1,03 | 1,03 | 00:00:00 | | 2005-05-20 | 1,05 | 12.700 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2005-05-24 | 1,10 | 10.500 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2005-05-25 | 1,05 | 12.800 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2005-05-26 | 1,07 | 8.400 | 1,09 | 1,07 | 1,09 | 00:00:00 | | 2005-05-27 | 1,07 | 83.600 | 1,09 | 0,99 | 1,05 | 00:00:00 | | 2005-05-30 | 1,05 | 22.700 | 1,10 | 1,03 | 1,03 | 00:00:00 | | 2005-05-31 | 1,07 | 64.000 | 1,10 | 1,06 | 1,08 | 00:00:00 | | 2005-06-01 | 1,10 | 42.100 | 1,17 | 1,10 | 1,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
