|
 Miramar Mining Co - [Ticker: MNG] |     | | Última Transacción | 42,460 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.41 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 42,870 | Mínimo | 42,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 42,870 | PER | 0,00% | | Apertura | 42,870 | 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 MNG desde 2000-01-01 hasta 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-02 | 0,74 | 44.900 | 0,75 | 0,72 | 0,73 | 00:00:00 | | 2002-12-03 | 0,75 | 94.200 | 0,77 | 0,74 | 0,74 | 00:00:00 | | 2002-12-04 | 0,77 | 244.200 | 0,80 | 0,75 | 0,75 | 00:00:00 | | 2002-12-05 | 0,78 | 184.300 | 0,82 | 0,75 | 0,82 | 00:00:00 | | 2002-12-06 | 0,82 | 340.300 | 0,83 | 0,77 | 0,80 | 00:00:00 | | 2002-12-09 | 0,84 | 213.300 | 0,87 | 0,81 | 0,81 | 00:00:00 | | 2002-12-10 | 0,82 | 111.300 | 0,84 | 0,79 | 0,83 | 00:00:00 | | 2002-12-11 | 0,88 | 439.600 | 0,90 | 0,80 | 0,80 | 00:00:00 | | 2002-12-12 | 0,99 | 480.200 | 1,01 | 0,90 | 0,92 | 00:00:00 | | 2002-12-13 | 0,97 | 596.100 | 1,06 | 0,96 | 1,05 | 00:00:00 | | 2002-12-16 | 0,99 | 381.000 | 0,99 | 0,91 | 0,98 | 00:00:00 | | 2002-12-17 | 0,97 | 342.400 | 1,04 | 0,96 | 1,01 | 00:00:00 | | 2002-12-18 | 1,07 | 2.813.000 | 1,09 | 0,93 | 0,95 | 00:00:00 | | 2002-12-19 | 1,06 | 829.600 | 1,12 | 1,01 | 1,10 | 00:00:00 | | 2002-12-20 | 1,17 | 1.083.500 | 1,23 | 1,10 | 1,16 | 00:00:00 | | 2002-12-23 | 1,27 | 1.384.600 | 1,27 | 1,20 | 1,23 | 00:00:00 | | 2002-12-24 | 1,28 | 458.200 | 1,30 | 1,25 | 1,28 | 00:00:00 | | 2002-12-26 | 1,36 | 492.300 | 1,36 | 1,25 | 1,30 | 00:00:00 | | 2002-12-27 | 1,33 | 859.600 | 1,38 | 1,26 | 1,38 | 00:00:00 | | 2002-12-30 | 1,24 | 917.800 | 1,30 | 1,20 | 1,29 | 00:00:00 | | 2002-12-31 | 1,28 | 492.100 | 1,33 | 1,20 | 1,20 | 00:00:00 | | 2003-01-02 | 1,28 | 717.200 | 1,31 | 1,23 | 1,29 | 00:00:00 | | 2003-01-03 | 1,33 | 1.073.800 | 1,38 | 1,28 | 1,30 | 00:00:00 | | 2003-01-06 | 1,27 | 719.000 | 1,40 | 1,24 | 1,34 | 00:00:00 | | 2003-01-07 | 1,17 | 2.073.200 | 1,26 | 1,06 | 1,26 | 00:00:00 | | 2003-01-08 | 1,29 | 1.583.800 | 1,31 | 1,05 | 1,08 | 00:00:00 | | 2003-01-09 | 1,23 | 583.900 | 1,28 | 1,18 | 1,27 | 00:00:00 | | 2003-01-10 | 1,28 | 1.274.200 | 1,30 | 1,16 | 1,25 | 00:00:00 | | 2003-01-13 | 1,23 | 450.300 | 1,28 | 1,21 | 1,25 | 00:00:00 | | 2003-01-14 | 1,13 | 517.300 | 1,22 | 1,13 | 1,21 | 00:00:00 | | 2003-01-15 | 1,15 | 468.800 | 1,21 | 1,07 | 1,08 | 00:00:00 | | 2003-01-16 | 1,25 | 725.600 | 1,25 | 1,16 | 1,17 | 00:00:00 | | 2003-01-17 | 1,24 | 585.100 | 1,28 | 1,20 | 1,26 | 00:00:00 | | 2003-01-21 | 1,19 | 366.400 | 1,22 | 1,15 | 1,20 | 00:00:00 | | 2003-01-22 | 1,24 | 691.300 | 1,25 | 1,17 | 1,19 | 00:00:00 | | 2003-01-23 | 1,27 | 870.300 | 1,34 | 1,25 | 1,26 | 00:00:00 | | 2003-01-24 | 1,30 | 903.700 | 1,35 | 1,26 | 1,28 | 00:00:00 | | 2003-01-27 | 1,32 | 744.800 | 1,33 | 1,28 | 1,30 | 00:00:00 | | 2003-01-28 | 1,22 | 543.300 | 1,29 | 1,20 | 1,29 | 00:00:00 | | 2003-01-29 | 1,16 | 366.800 | 1,26 | 1,14 | 1,23 | 00:00:00 | | 2003-01-30 | 1,24 | 372.400 | 1,24 | 1,14 | 1,16 | 00:00:00 | | 2003-01-31 | 1,22 | 206.000 | 1,24 | 1,18 | 1,22 | 00:00:00 | | 2003-02-03 | 1,21 | 304.100 | 1,24 | 1,21 | 1,22 | 00:00:00 | | 2003-02-04 | 1,34 | 1.010.200 | 1,36 | 1,24 | 1,24 | 00:00:00 | | 2003-02-05 | 1,26 | 921.300 | 1,43 | 1,22 | 1,35 | 00:00:00 | | 2003-02-06 | 1,26 | 610.300 | 1,32 | 1,22 | 1,27 | 00:00:00 | | 2003-02-07 | 1,23 | 324.900 | 1,28 | 1,22 | 1,25 | 00:00:00 | | 2003-02-10 | 1,13 | 615.100 | 1,24 | 1,11 | 1,22 | 00:00:00 | | 2003-02-11 | 1,18 | 435.700 | 1,21 | 1,11 | 1,12 | 00:00:00 | | 2003-02-12 | 1,15 | 234.800 | 1,18 | 1,13 | 1,16 | 00:00:00 | | 2003-02-13 | 1,24 | 430.900 | 1,25 | 1,14 | 1,15 | 00:00:00 | | 2003-02-14 | 1,16 | 334.300 | 1,24 | 1,14 | 1,24 | 00:00:00 | | 2003-02-18 | 1,12 | 465.600 | 1,13 | 1,08 | 1,12 | 00:00:00 | | 2003-02-19 | 1,18 | 495.300 | 1,19 | 1,12 | 1,13 | 00:00:00 | | 2003-02-20 | 1,19 | 452.400 | 1,25 | 1,19 | 1,20 | 00:00:00 | | 2003-02-21 | 1,15 | 175.100 | 1,19 | 1,13 | 1,18 | 00:00:00 | | 2003-02-24 | 1,18 | 428.900 | 1,21 | 1,15 | 1,15 | 00:00:00 | | 2003-02-25 | 1,14 | 455.000 | 1,21 | 1,14 | 1,19 | 00:00:00 | | 2003-02-26 | 1,14 | 274.200 | 1,18 | 1,10 | 1,14 | 00:00:00 | | 2003-02-27 | 1,15 | 348.100 | 1,16 | 1,11 | 1,14 | 00:00:00 | | 2003-02-28 | 1,13 | 432.500 | 1,15 | 1,12 | 1,14 | 00:00:00 | | 2003-03-03 | 1,09 | 509.500 | 1,11 | 1,06 | 1,11 | 00:00:00 | | 2003-03-04 | 1,08 | 371.700 | 1,13 | 1,08 | 1,10 | 00:00:00 | | 2003-03-05 | 1,10 | 333.100 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2003-03-06 | 1,10 | 155.300 | 1,11 | 1,07 | 1,09 | 00:00:00 | | 2003-03-07 | 1,10 | 409.300 | 1,11 | 1,05 | 1,10 | 00:00:00 | | 2003-03-10 | 1,07 | 382.200 | 1,13 | 1,07 | 1,12 | 00:00:00 | | 2003-03-11 | 0,96 | 800.100 | 1,08 | 0,95 | 1,08 | 00:00:00 | | 2003-03-12 | 0,97 | 295.500 | 0,99 | 0,93 | 0,99 | 00:00:00 | | 2003-03-13 | 0,96 | 414.800 | 0,98 | 0,85 | 0,87 | 00:00:00 | | 2003-03-14 | 1,00 | 223.300 | 1,03 | 0,95 | 0,99 | 00:00:00 | | 2003-03-17 | 0,97 | 252.000 | 1,05 | 0,96 | 1,03 | 00:00:00 | | 2003-03-18 | 0,95 | 185.300 | 1,00 | 0,95 | 0,96 | 00:00:00 | | 2003-03-19 | 0,95 | 290.600 | 0,96 | 0,92 | 0,94 | 00:00:00 | | 2003-03-20 | 0,93 | 165.300 | 0,98 | 0,92 | 0,94 | 00:00:00 | | 2003-03-21 | 0,89 | 615.800 | 0,93 | 0,86 | 0,93 | 00:00:00 | | 2003-03-24 | 0,93 | 132.300 | 0,94 | 0,91 | 0,91 | 00:00:00 | | 2003-03-25 | 0,91 | 287.500 | 0,92 | 0,87 | 0,91 | 00:00:00 | | 2003-03-26 | 0,92 | 223.000 | 0,92 | 0,88 | 0,90 | 00:00:00 | | 2003-03-27 | 0,86 | 480.400 | 0,94 | 0,85 | 0,94 | 00:00:00 | | 2003-03-28 | 0,94 | 252.600 | 0,94 | 0,86 | 0,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
