|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-13 | 1,69 | 199.000 | 1,76 | 1,67 | 1,70 | 00:00:00 | | 2004-02-17 | 1,82 | 319.900 | 1,85 | 1,71 | 1,71 | 00:00:00 | | 2004-02-18 | 1,78 | 206.600 | 1,83 | 1,74 | 1,83 | 00:00:00 | | 2004-02-19 | 1,74 | 97.800 | 1,84 | 1,73 | 1,84 | 00:00:00 | | 2004-02-20 | 1,72 | 184.600 | 1,74 | 1,66 | 1,74 | 00:00:00 | | 2004-02-23 | 1,67 | 89.300 | 1,71 | 1,64 | 1,68 | 00:00:00 | | 2004-02-24 | 1,69 | 72.300 | 1,71 | 1,63 | 1,63 | 00:00:00 | | 2004-02-25 | 1,63 | 35.500 | 1,65 | 1,62 | 1,65 | 00:00:00 | | 2004-02-26 | 1,69 | 77.700 | 1,69 | 1,57 | 1,62 | 00:00:00 | | 2004-02-27 | 1,76 | 175.700 | 1,80 | 1,70 | 1,72 | 00:00:00 | | 2004-03-01 | 1,80 | 186.300 | 1,87 | 1,75 | 1,75 | 00:00:00 | | 2004-03-02 | 1,72 | 161.900 | 1,76 | 1,67 | 1,76 | 00:00:00 | | 2004-03-03 | 1,66 | 133.200 | 1,72 | 1,63 | 1,72 | 00:00:00 | | 2004-03-04 | 1,72 | 31.700 | 1,73 | 1,68 | 1,68 | 00:00:00 | | 2004-03-05 | 1,77 | 92.200 | 1,82 | 1,74 | 1,74 | 00:00:00 | | 2004-03-08 | 1,82 | 140.400 | 1,84 | 1,76 | 1,81 | 00:00:00 | | 2004-03-09 | 1,82 | 45.600 | 1,85 | 1,78 | 1,78 | 00:00:00 | | 2004-03-10 | 1,82 | 130.400 | 1,84 | 1,79 | 1,82 | 00:00:00 | | 2004-03-11 | 1,78 | 36.500 | 1,84 | 1,78 | 1,82 | 00:00:00 | | 2004-03-12 | 1,80 | 99.400 | 1,80 | 1,73 | 1,73 | 00:00:00 | | 2004-03-15 | 1,77 | 142.400 | 1,82 | 1,75 | 1,82 | 00:00:00 | | 2004-03-16 | 1,75 | 177.800 | 1,79 | 1,73 | 1,75 | 00:00:00 | | 2004-03-17 | 1,75 | 102.900 | 1,76 | 1,70 | 1,71 | 00:00:00 | | 2004-03-18 | 1,78 | 99.500 | 1,80 | 1,72 | 1,75 | 00:00:00 | | 2004-03-19 | 1,80 | 69.600 | 1,82 | 1,74 | 1,80 | 00:00:00 | | 2004-03-22 | 1,89 | 301.600 | 1,95 | 1,80 | 1,80 | 00:00:00 | | 2004-03-23 | 1,97 | 199.000 | 2,00 | 1,85 | 1,88 | 00:00:00 | | 2004-03-24 | 2,00 | 141.800 | 2,07 | 1,92 | 1,93 | 00:00:00 | | 2004-03-25 | 2,04 | 87.500 | 2,05 | 1,94 | 1,94 | 00:00:00 | | 2004-03-26 | 2,11 | 156.300 | 2,14 | 2,07 | 2,08 | 00:00:00 | | 2004-03-29 | 2,06 | 157.000 | 2,17 | 1,99 | 2,15 | 00:00:00 | | 2004-03-30 | 2,01 | 91.800 | 2,10 | 2,00 | 2,10 | 00:00:00 | | 2004-03-31 | 2,07 | 299.200 | 2,11 | 1,99 | 1,99 | 00:00:00 | | 2004-04-01 | 2,13 | 269.500 | 2,15 | 2,03 | 2,08 | 00:00:00 | | 2004-04-02 | 2,06 | 113.600 | 2,11 | 2,02 | 2,05 | 00:00:00 | | 2004-04-05 | 2,07 | 108.500 | 2,11 | 2,04 | 2,10 | 00:00:00 | | 2004-04-06 | 2,15 | 291.700 | 2,18 | 2,04 | 2,07 | 00:00:00 | | 2004-04-07 | 2,12 | 128.700 | 2,15 | 2,10 | 2,11 | 00:00:00 | | 2004-04-08 | 2,14 | 262.200 | 2,27 | 2,10 | 2,17 | 00:00:00 | | 2004-04-12 | 2,07 | 145.900 | 2,18 | 2,04 | 2,18 | 00:00:00 | | 2004-04-13 | 1,91 | 263.100 | 2,03 | 1,91 | 2,02 | 00:00:00 | | 2004-04-14 | 1,55 | 1.002.300 | 1,86 | 1,35 | 1,81 | 00:00:00 | | 2004-04-15 | 1,55 | 232.100 | 1,60 | 1,50 | 1,50 | 00:00:00 | | 2004-04-16 | 1,60 | 202.800 | 1,65 | 1,55 | 1,58 | 00:00:00 | | 2004-04-19 | 1,60 | 123.800 | 1,70 | 1,57 | 1,70 | 00:00:00 | | 2004-04-20 | 1,53 | 96.400 | 1,59 | 1,52 | 1,59 | 00:00:00 | | 2004-04-21 | 1,44 | 388.300 | 1,51 | 1,40 | 1,48 | 00:00:00 | | 2004-04-22 | 1,46 | 100.600 | 1,49 | 1,42 | 1,45 | 00:00:00 | | 2004-04-23 | 1,45 | 119.400 | 1,46 | 1,41 | 1,44 | 00:00:00 | | 2004-04-26 | 1,49 | 65.700 | 1,51 | 1,45 | 1,45 | 00:00:00 | | 2004-04-27 | 1,43 | 73.900 | 1,49 | 1,43 | 1,49 | 00:00:00 | | 2004-04-28 | 1,36 | 372.500 | 1,42 | 1,28 | 1,40 | 00:00:00 | | 2004-04-29 | 1,38 | 187.500 | 1,42 | 1,30 | 1,35 | 00:00:00 | | 2004-04-30 | 1,32 | 177.400 | 1,38 | 1,29 | 1,29 | 00:00:00 | | 2004-05-03 | 1,27 | 132.500 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2004-05-04 | 1,32 | 81.400 | 1,35 | 1,29 | 1,31 | 00:00:00 | | 2004-05-05 | 1,38 | 120.600 | 1,42 | 1,30 | 1,35 | 00:00:00 | | 2004-05-06 | 1,35 | 143.800 | 1,40 | 1,30 | 1,35 | 00:00:00 | | 2004-05-07 | 1,25 | 144.200 | 1,31 | 1,22 | 1,31 | 00:00:00 | | 2004-05-10 | 1,32 | 264.100 | 1,40 | 0,95 | 1,20 | 00:00:00 | | 2004-05-11 | 1,32 | 98.600 | 1,35 | 1,22 | 1,32 | 00:00:00 | | 2004-05-12 | 1,32 | 115.500 | 1,39 | 1,30 | 1,35 | 00:00:00 | | 2004-05-13 | 1,35 | 19.200 | 1,37 | 1,26 | 1,37 | 00:00:00 | | 2004-05-14 | 1,32 | 60.800 | 1,32 | 1,18 | 1,26 | 00:00:00 | | 2004-05-17 | 1,35 | 76.400 | 1,38 | 1,31 | 1,38 | 00:00:00 | | 2004-05-18 | 1,27 | 77.700 | 1,36 | 1,19 | 1,34 | 00:00:00 | | 2004-05-19 | 1,30 | 80.100 | 1,33 | 1,26 | 1,32 | 00:00:00 | | 2004-05-20 | 1,27 | 35.500 | 1,29 | 1,22 | 1,29 | 00:00:00 | | 2004-05-21 | 1,28 | 70.200 | 1,35 | 1,26 | 1,35 | 00:00:00 | | 2004-05-24 | 1,22 | 143.600 | 1,28 | 1,16 | 1,28 | 00:00:00 | | 2004-05-25 | 1,20 | 238.200 | 1,27 | 1,19 | 1,26 | 00:00:00 | | 2004-05-26 | 1,15 | 219.700 | 1,25 | 1,15 | 1,25 | 00:00:00 | | 2004-05-27 | 1,23 | 186.600 | 1,23 | 1,16 | 1,16 | 00:00:00 | | 2004-05-28 | 1,23 | 54.500 | 1,23 | 1,17 | 1,23 | 00:00:00 | | 2004-06-01 | 1,23 | 68.300 | 1,23 | 1,16 | 1,18 | 00:00:00 | | 2004-06-02 | 0,96 | 520.600 | 1,23 | 0,93 | 1,21 | 00:00:00 | | 2004-06-03 | 0,88 | 238.400 | 0,96 | 0,81 | 0,96 | 00:00:00 | | 2004-06-04 | 0,90 | 242.200 | 0,90 | 0,68 | 0,68 | 00:00:00 | | 2004-06-07 | 0,87 | 89.600 | 0,90 | 0,84 | 0,89 | 00:00:00 | | 2004-06-08 | 0,85 | 198.300 | 0,87 | 0,79 | 0,83 | 00:00:00 | | 2004-06-09 | 0,86 | 84.300 | 0,86 | 0,83 | 0,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
