|
 METALLICA RESOURC - [Ticker: MRB] |     | | Última Transacción | 1,200 | Hora de Cotización | 2018-01-30 - 00:00:00 | | Variación | --0.03 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,220 | Mínimo | 1,190 | | Volumen | 214.831 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 1,230 | PER | 0,00% | | Apertura | 1,210 | 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 MRB desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-06-26 | 0,96 | 15.000 | 0,98 | 0,96 | 0,98 | 00:00:00 | | 2003-06-27 | 0,94 | 15.800 | 0,96 | 0,94 | 0,96 | 00:00:00 | | 2003-06-30 | 0,94 | 4.100 | 0,99 | 0,94 | 0,94 | 00:00:00 | | 2003-07-01 | 0,97 | 102.400 | 0,98 | 0,95 | 0,97 | 00:00:00 | | 2003-07-02 | 0,93 | 13.000 | 0,95 | 0,93 | 0,95 | 00:00:00 | | 2003-07-03 | 0,94 | 53.900 | 0,96 | 0,92 | 0,93 | 00:00:00 | | 2003-07-07 | 0,89 | 26.000 | 0,92 | 0,89 | 0,92 | 00:00:00 | | 2003-07-08 | 0,85 | 137.900 | 0,92 | 0,85 | 0,89 | 00:00:00 | | 2003-07-09 | 0,86 | 67.200 | 0,90 | 0,84 | 0,90 | 00:00:00 | | 2003-07-10 | 0,87 | 226.900 | 0,89 | 0,85 | 0,89 | 00:00:00 | | 2003-07-11 | 0,87 | 100.300 | 0,88 | 0,86 | 0,88 | 00:00:00 | | 2003-07-14 | 0,85 | 21.500 | 0,89 | 0,85 | 0,88 | 00:00:00 | | 2003-07-15 | 0,84 | 74.500 | 0,88 | 0,84 | 0,88 | 00:00:00 | | 2003-07-16 | 0,86 | 41.600 | 0,86 | 0,84 | 0,86 | 00:00:00 | | 2003-07-17 | 0,84 | 4.300 | 0,86 | 0,84 | 0,86 | 00:00:00 | | 2003-07-18 | 0,84 | 2.000 | 0,84 | 0,84 | 0,84 | 00:00:00 | | 2003-07-21 | 0,84 | 50.200 | 0,88 | 0,84 | 0,85 | 00:00:00 | | 2003-07-22 | 0,85 | 30.800 | 0,88 | 0,85 | 0,87 | 00:00:00 | | 2003-07-23 | 0,95 | 58.500 | 0,96 | 0,87 | 0,88 | 00:00:00 | | 2003-07-24 | 0,91 | 3.700 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2003-07-25 | 0,98 | 15.800 | 1,02 | 0,97 | 1,01 | 00:00:00 | | 2003-07-28 | 1,08 | 218.000 | 1,16 | 1,06 | 1,06 | 00:00:00 | | 2003-07-29 | 1,05 | 131.500 | 1,10 | 1,04 | 1,10 | 00:00:00 | | 2003-07-30 | 1,06 | 54.800 | 1,08 | 1,04 | 1,05 | 00:00:00 | | 2003-07-31 | 1,07 | 118.300 | 1,07 | 1,02 | 1,05 | 00:00:00 | | 2003-08-01 | 1,08 | 58.400 | 1,09 | 1,05 | 1,07 | 00:00:00 | | 2003-08-04 | 1,10 | 32.600 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2003-08-05 | 1,10 | 50.000 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2003-08-06 | 1,10 | 194.600 | 1,12 | 1,07 | 1,10 | 00:00:00 | | 2003-08-07 | 1,15 | 30.200 | 1,16 | 1,11 | 1,11 | 00:00:00 | | 2003-08-08 | 1,15 | 16.500 | 1,16 | 1,10 | 1,16 | 00:00:00 | | 2003-08-11 | 1,18 | 166.800 | 1,22 | 1,17 | 1,18 | 00:00:00 | | 2003-08-12 | 1,15 | 28.100 | 1,20 | 1,15 | 1,18 | 00:00:00 | | 2003-08-13 | 1,18 | 73.600 | 1,20 | 1,15 | 1,15 | 00:00:00 | | 2003-08-14 | 1,21 | 104.200 | 1,23 | 1,18 | 1,18 | 00:00:00 | | 2003-08-15 | 1,21 | 10.000 | 1,23 | 1,18 | 1,23 | 00:00:00 | | 2003-08-18 | 1,29 | 93.100 | 1,30 | 1,18 | 1,20 | 00:00:00 | | 2003-08-19 | 1,25 | 11.500 | 1,30 | 1,25 | 1,28 | 00:00:00 | | 2003-08-20 | 1,29 | 86.300 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2003-08-21 | 1,27 | 55.300 | 1,31 | 1,23 | 1,26 | 00:00:00 | | 2003-08-22 | 1,29 | 63.400 | 1,34 | 1,27 | 1,32 | 00:00:00 | | 2003-08-25 | 1,26 | 35.800 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2003-08-26 | 1,25 | 44.100 | 1,25 | 1,21 | 1,23 | 00:00:00 | | 2003-08-27 | 1,26 | 36.700 | 1,30 | 1,23 | 1,25 | 00:00:00 | | 2003-08-28 | 1,28 | 47.200 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2003-08-29 | 1,30 | 60.000 | 1,32 | 1,29 | 1,30 | 00:00:00 | | 2003-09-02 | 1,45 | 347.600 | 1,45 | 1,28 | 1,32 | 00:00:00 | | 2003-09-03 | 1,58 | 1.042.300 | 1,59 | 1,47 | 1,51 | 00:00:00 | | 2003-09-04 | 1,54 | 437.200 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2003-09-05 | 1,58 | 268.600 | 1,64 | 1,54 | 1,54 | 00:00:00 | | 2003-09-08 | 1,60 | 314.300 | 1,63 | 1,55 | 1,59 | 00:00:00 | | 2003-09-09 | 1,61 | 402.600 | 1,76 | 1,54 | 1,64 | 00:00:00 | | 2003-09-10 | 1,58 | 140.300 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2003-09-11 | 1,52 | 277.100 | 1,59 | 1,50 | 1,59 | 00:00:00 | | 2003-09-12 | 1,54 | 82.100 | 1,60 | 1,50 | 1,53 | 00:00:00 | | 2003-09-15 | 1,42 | 381.300 | 1,55 | 1,40 | 1,50 | 00:00:00 | | 2003-09-16 | 1,48 | 186.200 | 1,48 | 1,40 | 1,40 | 00:00:00 | | 2003-09-17 | 1,60 | 409.900 | 1,60 | 1,50 | 1,50 | 00:00:00 | | 2003-09-18 | 1,75 | 853.500 | 1,77 | 1,63 | 1,64 | 00:00:00 | | 2003-09-19 | 1,81 | 522.400 | 1,82 | 1,74 | 1,77 | 00:00:00 | | 2003-09-22 | 1,84 | 763.100 | 1,88 | 1,81 | 1,84 | 00:00:00 | | 2003-09-23 | 1,74 | 463.700 | 1,86 | 1,69 | 1,86 | 00:00:00 | | 2003-09-24 | 1,75 | 321.800 | 1,77 | 1,70 | 1,75 | 00:00:00 | | 2003-09-25 | 1,68 | 324.000 | 1,76 | 1,67 | 1,75 | 00:00:00 | | 2003-09-26 | 1,58 | 440.200 | 1,70 | 1,50 | 1,70 | 00:00:00 | | 2003-09-29 | 1,64 | 165.000 | 1,65 | 1,55 | 1,59 | 00:00:00 | | 2003-09-30 | 1,65 | 274.600 | 1,65 | 1,54 | 1,63 | 00:00:00 | | 2003-10-01 | 1,68 | 112.100 | 1,68 | 1,62 | 1,66 | 00:00:00 | | 2003-10-02 | 1,68 | 86.800 | 1,68 | 1,64 | 1,68 | 00:00:00 | | 2003-10-03 | 1,61 | 134.000 | 1,68 | 1,56 | 1,68 | 00:00:00 | | 2003-10-06 | 1,60 | 92.600 | 1,65 | 1,58 | 1,62 | 00:00:00 | | 2003-10-07 | 1,60 | 181.800 | 1,63 | 1,56 | 1,59 | 00:00:00 | | 2003-10-08 | 1,59 | 74.200 | 1,60 | 1,56 | 1,56 | 00:00:00 | | 2003-10-09 | 1,61 | 74.400 | 1,61 | 1,58 | 1,60 | 00:00:00 | | 2003-10-10 | 1,63 | 68.700 | 1,65 | 1,58 | 1,58 | 00:00:00 | | 2003-10-13 | 1,65 | 91.900 | 1,68 | 1,58 | 1,63 | 00:00:00 | | 2003-10-14 | 1,62 | 149.400 | 1,68 | 1,58 | 1,68 | 00:00:00 | | 2003-10-15 | 1,59 | 65.900 | 1,62 | 1,56 | 1,59 | 00:00:00 | | 2003-10-16 | 1,59 | 34.000 | 1,60 | 1,56 | 1,60 | 00:00:00 | | 2003-10-17 | 1,59 | 66.600 | 1,60 | 1,57 | 1,58 | 00:00:00 | | 2003-10-20 | 1,54 | 127.600 | 1,61 | 1,54 | 1,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
