|
 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 | | 2006-02-06 | 2,55 | 525.300 | 2,64 | 2,53 | 2,57 | 00:00:00 | | 2006-02-07 | 2,35 | 1.310.400 | 2,52 | 2,25 | 2,40 | 00:00:00 | | 2006-02-08 | 2,34 | 643.500 | 2,38 | 2,21 | 2,31 | 00:00:00 | | 2006-02-09 | 2,37 | 502.600 | 2,45 | 2,37 | 2,38 | 00:00:00 | | 2006-02-10 | 2,25 | 662.400 | 2,35 | 2,16 | 2,35 | 00:00:00 | | 2006-02-13 | 2,21 | 619.300 | 2,24 | 2,17 | 2,20 | 00:00:00 | | 2006-02-14 | 2,31 | 400.200 | 2,32 | 2,22 | 2,24 | 00:00:00 | | 2006-02-15 | 2,21 | 264.500 | 2,33 | 2,20 | 2,27 | 00:00:00 | | 2006-02-16 | 2,36 | 457.100 | 2,38 | 2,20 | 2,20 | 00:00:00 | | 2006-02-17 | 2,43 | 377.500 | 2,48 | 2,39 | 2,39 | 00:00:00 | | 2006-02-21 | 2,35 | 440.900 | 2,48 | 2,32 | 2,43 | 00:00:00 | | 2006-02-22 | 2,55 | 929.100 | 2,55 | 2,35 | 2,35 | 00:00:00 | | 2006-02-23 | 2,61 | 1.224.000 | 2,65 | 2,42 | 2,53 | 00:00:00 | | 2006-02-24 | 2,72 | 714.300 | 2,73 | 2,61 | 2,67 | 00:00:00 | | 2006-02-27 | 2,79 | 946.000 | 2,80 | 2,62 | 2,72 | 00:00:00 | | 2006-02-28 | 2,82 | 767.400 | 2,88 | 2,72 | 2,80 | 00:00:00 | | 2006-03-01 | 3,17 | 1.734.400 | 3,24 | 2,74 | 2,77 | 00:00:00 | | 2006-03-02 | 3,10 | 1.274.700 | 3,17 | 3,01 | 3,10 | 00:00:00 | | 2006-03-03 | 3,31 | 1.432.900 | 3,40 | 3,10 | 3,10 | 00:00:00 | | 2006-03-06 | 3,12 | 1.091.000 | 3,43 | 2,91 | 3,43 | 00:00:00 | | 2006-03-07 | 3,06 | 682.100 | 3,14 | 3,01 | 3,10 | 00:00:00 | | 2006-03-08 | 3,12 | 896.200 | 3,12 | 2,89 | 3,00 | 00:00:00 | | 2006-03-09 | 3,13 | 536.900 | 3,24 | 3,06 | 3,15 | 00:00:00 | | 2006-03-10 | 3,22 | 589.500 | 3,24 | 2,98 | 3,01 | 00:00:00 | | 2006-03-13 | 3,19 | 348.600 | 3,23 | 3,10 | 3,23 | 00:00:00 | | 2006-03-14 | 3,18 | 538.900 | 3,29 | 3,10 | 3,16 | 00:00:00 | | 2006-03-15 | 3,20 | 518.100 | 3,25 | 3,15 | 3,22 | 00:00:00 | | 2006-03-16 | 3,15 | 320.500 | 3,20 | 3,09 | 3,20 | 00:00:00 | | 2006-03-17 | 3,08 | 268.400 | 3,15 | 3,05 | 3,15 | 00:00:00 | | 2006-03-20 | 2,94 | 455.100 | 3,08 | 2,91 | 3,08 | 00:00:00 | | 2006-03-21 | 2,89 | 939.500 | 2,92 | 2,65 | 2,92 | 00:00:00 | | 2006-03-22 | 2,89 | 370.500 | 2,92 | 2,84 | 2,89 | 00:00:00 | | 2006-03-23 | 3,09 | 588.400 | 3,12 | 2,56 | 2,86 | 00:00:00 | | 2006-03-24 | 3,14 | 540.700 | 3,25 | 3,10 | 3,13 | 00:00:00 | | 2006-03-27 | 3,19 | 982.100 | 3,24 | 3,05 | 3,24 | 00:00:00 | | 2006-03-28 | 3,24 | 379.200 | 3,26 | 3,16 | 3,23 | 00:00:00 | | 2006-03-29 | 3,42 | 741.800 | 3,42 | 3,19 | 3,24 | 00:00:00 | | 2006-03-30 | 3,43 | 867.900 | 3,59 | 3,39 | 3,52 | 00:00:00 | | 2006-03-31 | 3,39 | 268.900 | 3,44 | 3,35 | 3,44 | 00:00:00 | | 2006-04-03 | 3,48 | 477.200 | 3,52 | 3,39 | 3,43 | 00:00:00 | | 2006-04-04 | 3,57 | 397.600 | 3,59 | 3,35 | 3,35 | 00:00:00 | | 2006-04-05 | 3,82 | 993.400 | 3,84 | 3,63 | 3,64 | 00:00:00 | | 2006-04-06 | 3,86 | 1.057.100 | 4,00 | 3,83 | 3,89 | 00:00:00 | | 2006-04-07 | 3,76 | 719.000 | 3,92 | 3,67 | 3,87 | 00:00:00 | | 2006-04-10 | 3,83 | 364.400 | 3,85 | 3,79 | 3,81 | 00:00:00 | | 2006-04-11 | 3,83 | 449.700 | 3,93 | 3,76 | 3,89 | 00:00:00 | | 2006-04-12 | 3,78 | 267.200 | 3,85 | 3,77 | 3,83 | 00:00:00 | | 2006-04-13 | 3,80 | 290.300 | 3,87 | 3,69 | 3,77 | 00:00:00 | | 2006-04-17 | 3,99 | 548.400 | 4,00 | 3,82 | 3,88 | 00:00:00 | | 2006-04-18 | 4,00 | 1.640.800 | 4,48 | 3,98 | 4,00 | 00:00:00 | | 2006-04-19 | 3,86 | 1.634.700 | 4,07 | 3,75 | 4,07 | 00:00:00 | | 2006-04-20 | 3,73 | 852.900 | 3,92 | 3,61 | 3,92 | 00:00:00 | | 2006-04-21 | 3,79 | 562.300 | 3,82 | 3,75 | 3,75 | 00:00:00 | | 2006-04-24 | 3,79 | 332.000 | 3,80 | 3,60 | 3,80 | 00:00:00 | | 2006-04-25 | 3,72 | 436.000 | 3,85 | 3,65 | 3,71 | 00:00:00 | | 2006-04-26 | 3,70 | 301.500 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2006-04-27 | 3,36 | 664.000 | 3,69 | 3,36 | 3,58 | 00:00:00 | | 2006-04-28 | 3,76 | 744.100 | 3,77 | 3,43 | 3,43 | 00:00:00 | | 2006-05-01 | 3,85 | 574.400 | 3,90 | 3,78 | 3,81 | 00:00:00 | | 2006-05-02 | 3,82 | 545.200 | 4,19 | 3,68 | 3,89 | 00:00:00 | | 2006-05-03 | 3,77 | 393.200 | 3,88 | 3,66 | 3,85 | 00:00:00 | | 2006-05-04 | 3,90 | 667.100 | 3,90 | 3,76 | 3,77 | 00:00:00 | | 2006-05-05 | 3,84 | 327.000 | 3,96 | 3,82 | 3,90 | 00:00:00 | | 2006-05-08 | 3,80 | 229.100 | 3,81 | 3,75 | 3,78 | 00:00:00 | | 2006-05-09 | 4,18 | 1.185.700 | 4,18 | 3,87 | 3,90 | 00:00:00 | | 2006-05-10 | 4,11 | 496.000 | 4,18 | 3,98 | 4,07 | 00:00:00 | | 2006-05-11 | 3,95 | 820.300 | 4,28 | 3,90 | 4,20 | 00:00:00 | | 2006-05-12 | 3,89 | 785.500 | 4,08 | 3,82 | 4,08 | 00:00:00 | | 2006-05-15 | 3,45 | 1.130.700 | 3,82 | 3,30 | 3,65 | 00:00:00 | | 2006-05-16 | 3,50 | 663.600 | 3,71 | 3,45 | 3,52 | 00:00:00 | | 2006-05-17 | 3,28 | 781.600 | 3,70 | 3,10 | 3,66 | 00:00:00 | | 2006-05-18 | 3,13 | 683.900 | 3,28 | 3,05 | 3,10 | 00:00:00 | | 2006-05-19 | 3,12 | 865.900 | 3,15 | 2,84 | 3,00 | 00:00:00 | | 2006-05-22 | 3,08 | 360.700 | 3,12 | 2,95 | 2,97 | 00:00:00 | | 2006-05-23 | 3,26 | 558.200 | 3,38 | 3,16 | 3,28 | 00:00:00 | | 2006-05-24 | 3,13 | 826.200 | 3,27 | 2,97 | 3,27 | 00:00:00 | | 2006-05-25 | 3,42 | 562.000 | 3,50 | 3,17 | 3,17 | 00:00:00 | | 2006-05-26 | 3,48 | 255.100 | 3,50 | 3,33 | 3,48 | 00:00:00 | | 2006-05-30 | 3,62 | 1.431.300 | 4,13 | 3,55 | 4,13 | 00:00:00 | | 2006-05-31 | 3,60 | 567.100 | 3,82 | 3,55 | 3,82 | 00:00:00 | | 2006-06-01 | 3,57 | 621.200 | 3,60 | 3,43 | 3,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
