|
 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 | | 2004-10-04 | 1,30 | 30.400 | 1,34 | 1,30 | 1,32 | 00:00:00 | | 2004-10-05 | 1,40 | 93.900 | 1,42 | 1,35 | 1,35 | 00:00:00 | | 2004-10-06 | 1,37 | 56.200 | 1,43 | 1,30 | 1,40 | 00:00:00 | | 2004-10-07 | 1,33 | 103.000 | 1,39 | 1,31 | 1,34 | 00:00:00 | | 2004-10-08 | 1,38 | 67.400 | 1,44 | 1,31 | 1,31 | 00:00:00 | | 2004-10-11 | 1,38 | 7.300 | 1,38 | 1,32 | 1,36 | 00:00:00 | | 2004-10-12 | 1,32 | 32.900 | 1,35 | 1,30 | 1,34 | 00:00:00 | | 2004-10-13 | 1,31 | 33.600 | 1,33 | 1,27 | 1,32 | 00:00:00 | | 2004-10-14 | 1,31 | 68.900 | 1,33 | 1,29 | 1,30 | 00:00:00 | | 2004-10-15 | 1,38 | 69.700 | 1,41 | 1,31 | 1,31 | 00:00:00 | | 2004-10-18 | 1,32 | 34.000 | 1,43 | 1,31 | 1,43 | 00:00:00 | | 2004-10-19 | 1,30 | 127.500 | 1,35 | 1,18 | 1,35 | 00:00:00 | | 2004-10-20 | 1,25 | 97.300 | 1,33 | 1,21 | 1,30 | 00:00:00 | | 2004-10-21 | 1,18 | 43.500 | 1,29 | 1,18 | 1,20 | 00:00:00 | | 2004-10-22 | 1,37 | 113.200 | 1,38 | 1,19 | 1,20 | 00:00:00 | | 2004-10-25 | 1,31 | 171.800 | 1,44 | 1,20 | 1,44 | 00:00:00 | | 2004-10-26 | 1,27 | 33.100 | 1,34 | 1,26 | 1,31 | 00:00:00 | | 2004-10-27 | 1,27 | 62.700 | 1,31 | 1,22 | 1,29 | 00:00:00 | | 2004-10-28 | 1,27 | 62.300 | 1,27 | 1,15 | 1,22 | 00:00:00 | | 2004-10-29 | 1,26 | 34.200 | 1,26 | 1,17 | 1,26 | 00:00:00 | | 2004-11-01 | 1,27 | 8.200 | 1,27 | 1,24 | 1,24 | 00:00:00 | | 2004-11-02 | 1,20 | 50.600 | 1,23 | 1,20 | 1,23 | 00:00:00 | | 2004-11-03 | 1,25 | 28.500 | 1,26 | 1,14 | 1,14 | 00:00:00 | | 2004-11-04 | 1,36 | 99.100 | 1,44 | 1,36 | 1,40 | 00:00:00 | | 2004-11-05 | 1,56 | 132.500 | 1,56 | 1,36 | 1,38 | 00:00:00 | | 2004-11-08 | 1,57 | 85.600 | 1,60 | 1,55 | 1,58 | 00:00:00 | | 2004-11-09 | 1,44 | 137.400 | 1,57 | 1,44 | 1,57 | 00:00:00 | | 2004-11-10 | 1,45 | 155.800 | 1,48 | 1,42 | 1,46 | 00:00:00 | | 2004-11-11 | 1,49 | 43.900 | 1,54 | 1,35 | 1,35 | 00:00:00 | | 2004-11-12 | 1,56 | 37.600 | 1,59 | 1,51 | 1,52 | 00:00:00 | | 2004-11-15 | 1,57 | 61.300 | 1,60 | 1,50 | 1,54 | 00:00:00 | | 2004-11-16 | 1,55 | 98.700 | 1,58 | 1,48 | 1,52 | 00:00:00 | | 2004-11-17 | 1,48 | 116.100 | 1,60 | 1,47 | 1,60 | 00:00:00 | | 2004-11-18 | 1,47 | 53.400 | 1,50 | 1,42 | 1,48 | 00:00:00 | | 2004-11-19 | 1,51 | 180.600 | 1,52 | 1,43 | 1,45 | 00:00:00 | | 2004-11-22 | 1,54 | 99.500 | 1,55 | 1,51 | 1,52 | 00:00:00 | | 2004-11-23 | 1,51 | 32.900 | 1,55 | 1,51 | 1,53 | 00:00:00 | | 2004-11-24 | 1,45 | 88.900 | 1,52 | 1,44 | 1,51 | 00:00:00 | | 2004-11-26 | 1,47 | 30.100 | 1,54 | 1,47 | 1,47 | 00:00:00 | | 2004-11-29 | 1,43 | 44.900 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2004-11-30 | 1,45 | 59.000 | 1,48 | 1,37 | 1,43 | 00:00:00 | | 2004-12-01 | 1,49 | 48.700 | 1,50 | 1,43 | 1,45 | 00:00:00 | | 2004-12-02 | 1,46 | 87.900 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2004-12-03 | 1,52 | 109.600 | 1,57 | 1,42 | 1,45 | 00:00:00 | | 2004-12-06 | 1,44 | 33.900 | 1,50 | 1,44 | 1,45 | 00:00:00 | | 2004-12-07 | 1,43 | 57.000 | 1,44 | 1,38 | 1,44 | 00:00:00 | | 2004-12-08 | 1,45 | 146.100 | 1,45 | 1,30 | 1,35 | 00:00:00 | | 2004-12-09 | 1,48 | 65.300 | 1,49 | 1,36 | 1,37 | 00:00:00 | | 2004-12-10 | 1,49 | 63.100 | 1,49 | 1,38 | 1,47 | 00:00:00 | | 2004-12-13 | 1,48 | 39.200 | 1,49 | 1,38 | 1,48 | 00:00:00 | | 2004-12-14 | 1,45 | 32.300 | 1,45 | 1,40 | 1,41 | 00:00:00 | | 2004-12-15 | 1,46 | 35.400 | 1,47 | 1,42 | 1,47 | 00:00:00 | | 2004-12-16 | 1,46 | 81.100 | 1,46 | 1,38 | 1,38 | 00:00:00 | | 2004-12-17 | 1,44 | 84.300 | 1,44 | 1,38 | 1,42 | 00:00:00 | | 2004-12-20 | 1,34 | 125.200 | 1,39 | 1,33 | 1,39 | 00:00:00 | | 2004-12-21 | 1,12 | 334.300 | 1,35 | 1,07 | 1,33 | 00:00:00 | | 2004-12-22 | 1,16 | 441.400 | 1,17 | 1,10 | 1,12 | 00:00:00 | | 2004-12-23 | 1,19 | 137.100 | 1,21 | 1,16 | 1,16 | 00:00:00 | | 2004-12-27 | 1,21 | 68.400 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2004-12-28 | 1,23 | 44.500 | 1,24 | 1,21 | 1,21 | 00:00:00 | | 2004-12-29 | 1,21 | 72.100 | 1,24 | 1,15 | 1,15 | 00:00:00 | | 2004-12-30 | 1,22 | 148.700 | 1,23 | 1,19 | 1,20 | 00:00:00 | | 2004-12-31 | 1,24 | 23.500 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2005-01-03 | 1,25 | 47.400 | 1,25 | 1,19 | 1,21 | 00:00:00 | | 2005-01-04 | 1,17 | 216.200 | 1,21 | 1,12 | 1,20 | 00:00:00 | | 2005-01-05 | 1,11 | 99.100 | 1,15 | 1,09 | 1,15 | 00:00:00 | | 2005-01-06 | 1,13 | 56.000 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2005-01-07 | 1,10 | 111.500 | 1,16 | 1,07 | 1,15 | 00:00:00 | | 2005-01-10 | 1,14 | 41.300 | 1,14 | 1,05 | 1,07 | 00:00:00 | | 2005-01-11 | 1,10 | 75.100 | 1,15 | 1,07 | 1,14 | 00:00:00 | | 2005-01-12 | 1,11 | 34.900 | 1,16 | 1,11 | 1,11 | 00:00:00 | | 2005-01-13 | 1,14 | 10.900 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2005-01-14 | 1,15 | 15.800 | 1,17 | 1,09 | 1,14 | 00:00:00 | | 2005-01-18 | 1,18 | 45.100 | 1,19 | 1,13 | 1,14 | 00:00:00 | | 2005-01-19 | 1,15 | 30.400 | 1,16 | 1,10 | 1,16 | 00:00:00 | | 2005-01-20 | 1,17 | 50.000 | 1,18 | 1,11 | 1,11 | 00:00:00 | | 2005-01-21 | 1,25 | 106.500 | 1,29 | 1,19 | 1,19 | 00:00:00 | | 2005-01-24 | 1,23 | 32.400 | 1,27 | 1,21 | 1,21 | 00:00:00 | | 2005-01-25 | 1,18 | 87.800 | 1,21 | 1,16 | 1,21 | 00:00:00 | | 2005-01-26 | 1,33 | 39.600 | 1,33 | 1,18 | 1,18 | 00:00:00 | | 2005-01-27 | 1,36 | 81.700 | 1,37 | 1,31 | 1,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
