|
 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 | | 2003-10-20 | 1,54 | 127.600 | 1,61 | 1,54 | 1,59 | 00:00:00 | | 2003-10-21 | 1,65 | 124.100 | 1,65 | 1,55 | 1,58 | 00:00:00 | | 2003-10-22 | 1,63 | 79.300 | 1,68 | 1,61 | 1,65 | 00:00:00 | | 2003-10-23 | 1,65 | 105.700 | 1,67 | 1,63 | 1,63 | 00:00:00 | | 2003-10-24 | 1,80 | 167.500 | 1,83 | 1,65 | 1,67 | 00:00:00 | | 2003-10-27 | 1,76 | 238.000 | 1,85 | 1,74 | 1,84 | 00:00:00 | | 2003-10-28 | 1,71 | 138.300 | 1,77 | 1,67 | 1,75 | 00:00:00 | | 2003-10-29 | 1,81 | 155.100 | 1,82 | 1,71 | 1,75 | 00:00:00 | | 2003-10-30 | 1,77 | 174.500 | 1,82 | 1,71 | 1,75 | 00:00:00 | | 2003-10-31 | 1,80 | 71.800 | 1,85 | 1,75 | 1,77 | 00:00:00 | | 2003-11-03 | 1,71 | 94.600 | 1,85 | 1,64 | 1,80 | 00:00:00 | | 2003-11-04 | 1,70 | 120.400 | 1,70 | 1,64 | 1,66 | 00:00:00 | | 2003-11-05 | 1,68 | 90.700 | 1,70 | 1,60 | 1,70 | 00:00:00 | | 2003-11-06 | 1,62 | 45.800 | 1,68 | 1,61 | 1,68 | 00:00:00 | | 2003-11-07 | 1,60 | 399.200 | 1,68 | 1,56 | 1,62 | 00:00:00 | | 2003-11-10 | 1,63 | 88.400 | 1,71 | 1,57 | 1,62 | 00:00:00 | | 2003-11-11 | 1,58 | 30.100 | 1,64 | 1,58 | 1,63 | 00:00:00 | | 2003-11-12 | 1,70 | 310.100 | 1,78 | 1,64 | 1,65 | 00:00:00 | | 2003-11-13 | 1,61 | 156.300 | 1,84 | 1,61 | 1,75 | 00:00:00 | | 2003-11-14 | 1,60 | 189.200 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2003-11-17 | 1,64 | 112.000 | 1,68 | 1,60 | 1,61 | 00:00:00 | | 2003-11-18 | 1,70 | 265.200 | 1,72 | 1,62 | 1,72 | 00:00:00 | | 2003-11-19 | 1,80 | 157.700 | 1,81 | 1,72 | 1,72 | 00:00:00 | | 2003-11-20 | 1,96 | 230.400 | 2,00 | 1,85 | 1,85 | 00:00:00 | | 2003-11-21 | 1,86 | 215.500 | 1,97 | 1,83 | 1,90 | 00:00:00 | | 2003-11-24 | 1,79 | 97.400 | 1,83 | 1,72 | 1,80 | 00:00:00 | | 2003-11-25 | 1,72 | 147.800 | 1,83 | 1,70 | 1,71 | 00:00:00 | | 2003-11-26 | 1,89 | 645.600 | 1,89 | 1,70 | 1,70 | 00:00:00 | | 2003-11-28 | 1,85 | 130.000 | 1,93 | 1,81 | 1,90 | 00:00:00 | | 2003-12-01 | 1,84 | 257.300 | 1,92 | 1,81 | 1,81 | 00:00:00 | | 2003-12-02 | 1,81 | 363.300 | 1,85 | 1,75 | 1,84 | 00:00:00 | | 2003-12-03 | 1,76 | 206.500 | 1,78 | 1,70 | 1,78 | 00:00:00 | | 2003-12-04 | 1,67 | 149.600 | 1,75 | 1,66 | 1,73 | 00:00:00 | | 2003-12-05 | 1,75 | 110.000 | 1,78 | 1,67 | 1,68 | 00:00:00 | | 2003-12-08 | 1,73 | 174.300 | 1,80 | 1,72 | 1,76 | 00:00:00 | | 2003-12-09 | 1,75 | 59.400 | 1,75 | 1,71 | 1,75 | 00:00:00 | | 2003-12-10 | 1,65 | 139.600 | 1,75 | 1,62 | 1,72 | 00:00:00 | | 2003-12-11 | 1,57 | 358.000 | 1,60 | 1,40 | 1,60 | 00:00:00 | | 2003-12-12 | 1,59 | 338.500 | 1,69 | 1,53 | 1,53 | 00:00:00 | | 2003-12-15 | 1,55 | 369.400 | 1,64 | 1,52 | 1,64 | 00:00:00 | | 2003-12-16 | 1,56 | 78.700 | 1,58 | 1,52 | 1,54 | 00:00:00 | | 2003-12-17 | 1,61 | 210.000 | 1,65 | 1,58 | 1,60 | 00:00:00 | | 2003-12-18 | 1,63 | 83.000 | 1,63 | 1,52 | 1,63 | 00:00:00 | | 2003-12-19 | 1,55 | 40.500 | 1,62 | 1,54 | 1,62 | 00:00:00 | | 2003-12-22 | 1,62 | 126.500 | 1,62 | 1,55 | 1,58 | 00:00:00 | | 2003-12-23 | 1,61 | 40.100 | 1,62 | 1,55 | 1,60 | 00:00:00 | | 2003-12-24 | 1,57 | 26.200 | 1,62 | 1,55 | 1,56 | 00:00:00 | | 2003-12-26 | 1,70 | 20.600 | 1,70 | 1,60 | 1,60 | 00:00:00 | | 2003-12-29 | 1,65 | 244.500 | 1,70 | 1,62 | 1,70 | 00:00:00 | | 2003-12-30 | 1,71 | 113.300 | 1,72 | 1,64 | 1,70 | 00:00:00 | | 2003-12-31 | 1,74 | 106.800 | 1,75 | 1,68 | 1,71 | 00:00:00 | | 2004-01-02 | 1,74 | 74.000 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2004-01-05 | 1,80 | 195.700 | 1,83 | 1,74 | 1,75 | 00:00:00 | | 2004-01-06 | 1,79 | 193.900 | 1,83 | 1,74 | 1,77 | 00:00:00 | | 2004-01-07 | 1,65 | 133.300 | 1,80 | 1,64 | 1,80 | 00:00:00 | | 2004-01-08 | 1,75 | 34.000 | 1,77 | 1,66 | 1,77 | 00:00:00 | | 2004-01-09 | 1,77 | 165.100 | 1,79 | 1,71 | 1,77 | 00:00:00 | | 2004-01-12 | 1,80 | 119.000 | 1,84 | 1,74 | 1,75 | 00:00:00 | | 2004-01-13 | 1,82 | 124.600 | 1,85 | 1,77 | 1,77 | 00:00:00 | | 2004-01-14 | 1,73 | 112.300 | 1,80 | 1,71 | 1,80 | 00:00:00 | | 2004-01-15 | 1,61 | 234.600 | 1,70 | 1,57 | 1,67 | 00:00:00 | | 2004-01-16 | 1,60 | 73.400 | 1,62 | 1,57 | 1,57 | 00:00:00 | | 2004-01-20 | 1,63 | 87.400 | 1,70 | 1,57 | 1,57 | 00:00:00 | | 2004-01-21 | 1,63 | 73.900 | 1,70 | 1,60 | 1,66 | 00:00:00 | | 2004-01-22 | 1,67 | 64.000 | 1,70 | 1,62 | 1,69 | 00:00:00 | | 2004-01-23 | 1,60 | 28.400 | 1,65 | 1,57 | 1,61 | 00:00:00 | | 2004-01-26 | 1,61 | 71.300 | 1,65 | 1,57 | 1,60 | 00:00:00 | | 2004-01-27 | 1,62 | 72.200 | 1,68 | 1,57 | 1,57 | 00:00:00 | | 2004-01-28 | 1,59 | 84.900 | 1,67 | 1,59 | 1,60 | 00:00:00 | | 2004-01-29 | 1,64 | 318.300 | 1,65 | 1,55 | 1,60 | 00:00:00 | | 2004-01-30 | 1,60 | 101.000 | 1,67 | 1,58 | 1,64 | 00:00:00 | | 2004-02-02 | 1,58 | 73.200 | 1,64 | 1,52 | 1,59 | 00:00:00 | | 2004-02-03 | 1,55 | 154.000 | 1,58 | 1,53 | 1,54 | 00:00:00 | | 2004-02-04 | 1,55 | 64.200 | 1,55 | 1,51 | 1,55 | 00:00:00 | | 2004-02-05 | 1,52 | 84.900 | 1,57 | 1,51 | 1,53 | 00:00:00 | | 2004-02-06 | 1,56 | 55.900 | 1,59 | 1,54 | 1,54 | 00:00:00 | | 2004-02-09 | 1,57 | 97.400 | 1,61 | 1,56 | 1,56 | 00:00:00 | | 2004-02-10 | 1,57 | 319.400 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2004-02-11 | 1,60 | 198.300 | 1,60 | 1,52 | 1,54 | 00:00:00 | | 2004-02-12 | 1,64 | 258.800 | 1,66 | 1,58 | 1,61 | 00:00:00 | | 2004-02-13 | 1,69 | 199.000 | 1,76 | 1,67 | 1,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
