|
 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 | | 2005-01-27 | 1,36 | 81.700 | 1,37 | 1,31 | 1,35 | 00:00:00 | | 2005-01-28 | 1,37 | 88.900 | 1,41 | 1,35 | 1,41 | 00:00:00 | | 2005-01-31 | 1,37 | 39.600 | 1,38 | 1,31 | 1,38 | 00:00:00 | | 2005-02-01 | 1,29 | 70.500 | 1,35 | 1,29 | 1,31 | 00:00:00 | | 2005-02-02 | 1,35 | 42.300 | 1,35 | 1,25 | 1,25 | 00:00:00 | | 2005-02-03 | 1,32 | 56.500 | 1,35 | 1,32 | 1,33 | 00:00:00 | | 2005-02-04 | 1,36 | 60.300 | 1,37 | 1,32 | 1,32 | 00:00:00 | | 2005-02-07 | 1,34 | 40.200 | 1,39 | 1,34 | 1,39 | 00:00:00 | | 2005-02-08 | 1,33 | 70.400 | 1,34 | 1,28 | 1,33 | 00:00:00 | | 2005-02-09 | 1,29 | 123.100 | 1,33 | 1,28 | 1,32 | 00:00:00 | | 2005-02-10 | 1,32 | 156.100 | 1,35 | 1,26 | 1,26 | 00:00:00 | | 2005-02-11 | 1,35 | 54.500 | 1,37 | 1,32 | 1,32 | 00:00:00 | | 2005-02-14 | 1,34 | 86.300 | 1,38 | 1,29 | 1,38 | 00:00:00 | | 2005-02-15 | 1,29 | 157.400 | 1,34 | 1,20 | 1,34 | 00:00:00 | | 2005-02-16 | 1,32 | 60.400 | 1,32 | 1,26 | 1,27 | 00:00:00 | | 2005-02-17 | 1,36 | 41.500 | 1,36 | 1,26 | 1,28 | 00:00:00 | | 2005-02-18 | 1,36 | 53.800 | 1,36 | 1,30 | 1,30 | 00:00:00 | | 2005-02-22 | 1,42 | 104.700 | 1,43 | 1,35 | 1,35 | 00:00:00 | | 2005-02-23 | 1,40 | 40.400 | 1,42 | 1,37 | 1,42 | 00:00:00 | | 2005-02-24 | 1,39 | 65.700 | 1,40 | 1,36 | 1,40 | 00:00:00 | | 2005-02-25 | 1,52 | 130.100 | 1,52 | 1,36 | 1,38 | 00:00:00 | | 2005-02-28 | 1,48 | 79.800 | 1,54 | 1,48 | 1,52 | 00:00:00 | | 2005-03-01 | 1,43 | 45.500 | 1,48 | 1,42 | 1,48 | 00:00:00 | | 2005-03-02 | 1,44 | 100.100 | 1,44 | 1,38 | 1,42 | 00:00:00 | | 2005-03-03 | 1,40 | 119.300 | 1,41 | 1,35 | 1,41 | 00:00:00 | | 2005-03-04 | 1,40 | 198.400 | 1,41 | 1,35 | 1,40 | 00:00:00 | | 2005-03-07 | 1,37 | 44.800 | 1,43 | 1,36 | 1,43 | 00:00:00 | | 2005-03-08 | 1,41 | 117.800 | 1,43 | 1,39 | 1,40 | 00:00:00 | | 2005-03-09 | 1,39 | 87.200 | 1,39 | 1,35 | 1,39 | 00:00:00 | | 2005-03-10 | 1,33 | 76.100 | 1,38 | 1,29 | 1,38 | 00:00:00 | | 2005-03-11 | 1,36 | 19.600 | 1,38 | 1,34 | 1,35 | 00:00:00 | | 2005-03-14 | 1,37 | 65.600 | 1,38 | 1,32 | 1,37 | 00:00:00 | | 2005-03-15 | 1,32 | 67.600 | 1,38 | 1,31 | 1,37 | 00:00:00 | | 2005-03-16 | 1,35 | 92.200 | 1,37 | 1,29 | 1,33 | 00:00:00 | | 2005-03-17 | 1,34 | 85.000 | 1,50 | 1,30 | 1,31 | 00:00:00 | | 2005-03-18 | 1,34 | 32.400 | 1,34 | 1,29 | 1,30 | 00:00:00 | | 2005-03-21 | 1,32 | 64.900 | 1,34 | 1,26 | 1,31 | 00:00:00 | | 2005-03-22 | 1,30 | 32.200 | 1,35 | 1,30 | 1,34 | 00:00:00 | | 2005-03-23 | 1,24 | 70.400 | 1,27 | 1,22 | 1,26 | 00:00:00 | | 2005-03-24 | 1,24 | 20.900 | 1,24 | 1,20 | 1,23 | 00:00:00 | | 2005-03-28 | 1,33 | 31.000 | 1,33 | 1,22 | 1,24 | 00:00:00 | | 2005-03-29 | 1,34 | 22.800 | 1,34 | 1,28 | 1,30 | 00:00:00 | | 2005-03-30 | 1,34 | 25.600 | 1,34 | 1,30 | 1,31 | 00:00:00 | | 2005-03-31 | 1,32 | 85.900 | 1,34 | 1,28 | 1,30 | 00:00:00 | | 2005-04-01 | 1,24 | 66.600 | 1,26 | 1,22 | 1,25 | 00:00:00 | | 2005-04-04 | 1,24 | 102.400 | 1,24 | 1,15 | 1,24 | 00:00:00 | | 2005-04-05 | 1,21 | 20.400 | 1,24 | 1,18 | 1,24 | 00:00:00 | | 2005-04-06 | 1,24 | 11.800 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2005-04-07 | 1,22 | 12.200 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2005-04-08 | 1,23 | 21.000 | 1,23 | 1,19 | 1,20 | 00:00:00 | | 2005-04-11 | 1,31 | 17.900 | 1,32 | 1,15 | 1,15 | 00:00:00 | | 2005-04-12 | 1,29 | 47.000 | 1,30 | 1,26 | 1,28 | 00:00:00 | | 2005-04-13 | 1,22 | 36.400 | 1,26 | 1,18 | 1,25 | 00:00:00 | | 2005-04-14 | 1,15 | 52.600 | 1,20 | 1,13 | 1,20 | 00:00:00 | | 2005-04-15 | 1,17 | 71.800 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2005-04-18 | 1,25 | 10.800 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2005-04-19 | 1,29 | 14.800 | 1,29 | 1,22 | 1,23 | 00:00:00 | | 2005-04-20 | 1,30 | 21.600 | 1,32 | 1,28 | 1,31 | 00:00:00 | | 2005-04-21 | 1,34 | 46.600 | 1,34 | 1,30 | 1,31 | 00:00:00 | | 2005-04-22 | 1,43 | 41.200 | 1,43 | 1,33 | 1,34 | 00:00:00 | | 2005-04-25 | 1,43 | 23.600 | 1,45 | 1,42 | 1,43 | 00:00:00 | | 2005-04-26 | 1,44 | 17.800 | 1,45 | 1,42 | 1,43 | 00:00:00 | | 2005-04-27 | 1,30 | 435.200 | 1,43 | 1,30 | 1,42 | 00:00:00 | | 2005-04-28 | 1,37 | 69.600 | 1,40 | 1,31 | 1,34 | 00:00:00 | | 2005-04-29 | 1,43 | 13.200 | 1,55 | 1,38 | 1,39 | 00:00:00 | | 2005-05-02 | 1,45 | 12.600 | 1,48 | 1,40 | 1,48 | 00:00:00 | | 2005-05-03 | 1,45 | 62.200 | 1,46 | 1,40 | 1,40 | 00:00:00 | | 2005-05-04 | 1,46 | 32.200 | 1,46 | 1,39 | 1,45 | 00:00:00 | | 2005-05-05 | 1,43 | 18.600 | 1,45 | 1,41 | 1,45 | 00:00:00 | | 2005-05-06 | 1,42 | 39.400 | 1,44 | 1,40 | 1,44 | 00:00:00 | | 2005-05-09 | 1,36 | 23.000 | 1,44 | 1,36 | 1,41 | 00:00:00 | | 2005-05-10 | 1,33 | 26.600 | 1,35 | 1,25 | 1,32 | 00:00:00 | | 2005-05-11 | 1,30 | 3.600 | 1,30 | 1,27 | 1,30 | 00:00:00 | | 2005-05-12 | 1,30 | 40.200 | 1,30 | 1,18 | 1,25 | 00:00:00 | | 2005-05-13 | 1,26 | 26.200 | 1,26 | 1,21 | 1,21 | 00:00:00 | | 2005-05-16 | 1,25 | 29.100 | 1,26 | 1,20 | 1,20 | 00:00:00 | | 2005-05-17 | 1,26 | 35.300 | 1,26 | 1,22 | 1,22 | 00:00:00 | | 2005-05-18 | 1,14 | 122.200 | 1,27 | 1,12 | 1,24 | 00:00:00 | | 2005-05-19 | 1,13 | 32.200 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2005-05-20 | 1,11 | 45.700 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2005-05-23 | 1,15 | 44.100 | 1,15 | 1,10 | 1,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
