|
 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 | | 2003-07-23 | 1,64 | 1.798.400 | 1,72 | 1,42 | 1,44 | 00:00:00 | | 2003-07-24 | 1,51 | 2.015.600 | 1,61 | 1,50 | 1,56 | 00:00:00 | | 2003-07-25 | 1,52 | 1.063.000 | 1,55 | 1,49 | 1,53 | 00:00:00 | | 2003-07-28 | 1,52 | 839.500 | 1,56 | 1,51 | 1,53 | 00:00:00 | | 2003-07-29 | 1,50 | 343.200 | 1,53 | 1,48 | 1,53 | 00:00:00 | | 2003-07-30 | 1,43 | 869.700 | 1,49 | 1,41 | 1,48 | 00:00:00 | | 2003-07-31 | 1,44 | 1.084.900 | 1,45 | 1,36 | 1,44 | 00:00:00 | | 2003-08-01 | 1,41 | 1.224.100 | 1,49 | 1,36 | 1,44 | 00:00:00 | | 2003-08-04 | 1,49 | 562.800 | 1,50 | 1,41 | 1,42 | 00:00:00 | | 2003-08-05 | 1,46 | 378.400 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2003-08-06 | 1,54 | 766.900 | 1,54 | 1,46 | 1,46 | 00:00:00 | | 2003-08-07 | 1,51 | 795.200 | 1,58 | 1,50 | 1,55 | 00:00:00 | | 2003-08-08 | 1,62 | 1.025.700 | 1,65 | 1,50 | 1,53 | 00:00:00 | | 2003-08-11 | 1,60 | 1.162.600 | 1,68 | 1,57 | 1,68 | 00:00:00 | | 2003-08-12 | 1,55 | 693.700 | 1,58 | 1,53 | 1,57 | 00:00:00 | | 2003-08-13 | 1,62 | 741.800 | 1,65 | 1,52 | 1,54 | 00:00:00 | | 2003-08-14 | 1,61 | 637.400 | 1,68 | 1,58 | 1,66 | 00:00:00 | | 2003-08-15 | 1,60 | 28.200 | 1,63 | 1,60 | 1,63 | 00:00:00 | | 2003-08-18 | 1,53 | 338.900 | 1,60 | 1,52 | 1,60 | 00:00:00 | | 2003-08-19 | 1,67 | 760.200 | 1,69 | 1,53 | 1,53 | 00:00:00 | | 2003-08-20 | 1,76 | 966.500 | 1,76 | 1,70 | 1,71 | 00:00:00 | | 2003-08-21 | 1,73 | 1.041.700 | 1,76 | 1,66 | 1,76 | 00:00:00 | | 2003-08-22 | 1,67 | 612.100 | 1,74 | 1,65 | 1,74 | 00:00:00 | | 2003-08-25 | 1,59 | 573.400 | 1,67 | 1,57 | 1,65 | 00:00:00 | | 2003-08-26 | 1,67 | 877.800 | 1,69 | 1,55 | 1,58 | 00:00:00 | | 2003-08-27 | 1,77 | 1.429.500 | 1,79 | 1,70 | 1,70 | 00:00:00 | | 2003-08-28 | 1,61 | 2.678.700 | 1,65 | 1,59 | 1,59 | 00:00:00 | | 2003-08-29 | 1,67 | 1.730.100 | 1,68 | 1,60 | 1,65 | 00:00:00 | | 2003-09-02 | 1,65 | 1.195.300 | 1,68 | 1,63 | 1,67 | 00:00:00 | | 2003-09-03 | 1,69 | 555.200 | 1,70 | 1,63 | 1,64 | 00:00:00 | | 2003-09-04 | 1,67 | 440.000 | 1,70 | 1,65 | 1,69 | 00:00:00 | | 2003-09-05 | 1,82 | 1.335.500 | 1,84 | 1,68 | 1,68 | 00:00:00 | | 2003-09-08 | 1,76 | 681.800 | 1,85 | 1,75 | 1,85 | 00:00:00 | | 2003-09-09 | 1,86 | 1.725.400 | 1,89 | 1,80 | 1,84 | 00:00:00 | | 2003-09-10 | 1,83 | 743.500 | 1,88 | 1,79 | 1,85 | 00:00:00 | | 2003-09-11 | 1,87 | 502.700 | 1,87 | 1,76 | 1,81 | 00:00:00 | | 2003-09-12 | 1,84 | 752.800 | 1,93 | 1,82 | 1,90 | 00:00:00 | | 2003-09-15 | 1,81 | 547.800 | 1,85 | 1,80 | 1,81 | 00:00:00 | | 2003-09-16 | 1,77 | 629.700 | 1,84 | 1,76 | 1,82 | 00:00:00 | | 2003-09-17 | 1,85 | 1.000.300 | 1,88 | 1,74 | 1,77 | 00:00:00 | | 2003-09-18 | 1,80 | 833.900 | 1,92 | 1,78 | 1,92 | 00:00:00 | | 2003-09-19 | 1,85 | 581.100 | 1,88 | 1,80 | 1,80 | 00:00:00 | | 2003-09-22 | 1,89 | 1.286.800 | 1,93 | 1,85 | 1,92 | 00:00:00 | | 2003-09-23 | 1,87 | 768.000 | 1,89 | 1,83 | 1,87 | 00:00:00 | | 2003-09-24 | 1,90 | 899.300 | 1,90 | 1,75 | 1,87 | 00:00:00 | | 2003-09-25 | 1,75 | 1.511.100 | 1,97 | 1,74 | 1,93 | 00:00:00 | | 2003-09-26 | 1,63 | 1.039.700 | 1,72 | 1,63 | 1,72 | 00:00:00 | | 2003-09-29 | 1,70 | 951.900 | 1,75 | 1,62 | 1,63 | 00:00:00 | | 2003-09-30 | 1,67 | 805.900 | 1,75 | 1,65 | 1,69 | 00:00:00 | | 2003-10-01 | 1,67 | 606.000 | 1,69 | 1,59 | 1,66 | 00:00:00 | | 2003-10-02 | 1,76 | 403.800 | 1,76 | 1,62 | 1,64 | 00:00:00 | | 2003-10-03 | 1,63 | 1.728.900 | 1,75 | 1,52 | 1,75 | 00:00:00 | | 2003-10-06 | 1,61 | 326.600 | 1,67 | 1,60 | 1,67 | 00:00:00 | | 2003-10-07 | 1,72 | 609.200 | 1,74 | 1,65 | 1,68 | 00:00:00 | | 2003-10-08 | 1,66 | 1.088.900 | 1,78 | 1,66 | 1,78 | 00:00:00 | | 2003-10-09 | 1,66 | 568.000 | 1,66 | 1,58 | 1,61 | 00:00:00 | | 2003-10-10 | 1,65 | 749.300 | 1,69 | 1,64 | 1,66 | 00:00:00 | | 2003-10-13 | 1,74 | 377.800 | 1,78 | 1,63 | 1,65 | 00:00:00 | | 2003-10-14 | 1,67 | 702.200 | 1,72 | 1,66 | 1,72 | 00:00:00 | | 2003-10-15 | 1,63 | 281.700 | 1,68 | 1,61 | 1,65 | 00:00:00 | | 2003-10-16 | 1,63 | 644.200 | 1,66 | 1,62 | 1,63 | 00:00:00 | | 2003-10-17 | 1,63 | 506.900 | 1,69 | 1,58 | 1,62 | 00:00:00 | | 2003-10-20 | 1,62 | 754.400 | 1,67 | 1,60 | 1,65 | 00:00:00 | | 2003-10-21 | 1,92 | 2.227.000 | 1,92 | 1,64 | 1,67 | 00:00:00 | | 2003-10-22 | 2,08 | 2.336.400 | 2,10 | 1,87 | 1,92 | 00:00:00 | | 2003-10-23 | 2,03 | 1.173.900 | 2,08 | 1,98 | 2,08 | 00:00:00 | | 2003-10-24 | 2,04 | 769.800 | 2,11 | 2,02 | 2,05 | 00:00:00 | | 2003-10-27 | 1,99 | 485.000 | 2,02 | 1,95 | 2,00 | 00:00:00 | | 2003-10-28 | 1,95 | 473.300 | 1,97 | 1,92 | 1,95 | 00:00:00 | | 2003-10-29 | 2,04 | 1.283.700 | 2,04 | 1,94 | 1,95 | 00:00:00 | | 2003-10-30 | 2,06 | 1.147.100 | 2,15 | 2,02 | 2,04 | 00:00:00 | | 2003-10-31 | 2,08 | 921.700 | 2,14 | 2,03 | 2,07 | 00:00:00 | | 2003-11-03 | 1,99 | 776.300 | 2,10 | 1,97 | 2,09 | 00:00:00 | | 2003-11-04 | 2,01 | 677.700 | 2,05 | 1,98 | 2,03 | 00:00:00 | | 2003-11-05 | 2,12 | 1.118.500 | 2,19 | 1,96 | 2,03 | 00:00:00 | | 2003-11-06 | 1,99 | 524.800 | 2,10 | 1,98 | 2,09 | 00:00:00 | | 2003-11-07 | 2,05 | 675.300 | 2,05 | 1,92 | 1,95 | 00:00:00 | | 2003-11-10 | 2,05 | 697.100 | 2,07 | 2,01 | 2,05 | 00:00:00 | | 2003-11-11 | 2,03 | 246.700 | 2,07 | 2,00 | 2,03 | 00:00:00 | | 2003-11-12 | 2,14 | 1.178.500 | 2,19 | 2,05 | 2,05 | 00:00:00 | | 2003-11-13 | 2,19 | 778.600 | 2,25 | 2,14 | 2,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
