|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-10 | 2,24 | 302.800 | 2,33 | 2,13 | 2,33 | 00:00:00 | | 2006-01-11 | 2,26 | 238.800 | 2,33 | 2,25 | 2,26 | 00:00:00 | | 2006-01-12 | 2,22 | 194.300 | 2,32 | 2,18 | 2,32 | 00:00:00 | | 2006-01-13 | 2,38 | 772.000 | 2,44 | 2,16 | 2,20 | 00:00:00 | | 2006-01-17 | 2,42 | 520.000 | 2,47 | 2,36 | 2,42 | 00:00:00 | | 2006-01-18 | 2,22 | 428.300 | 2,36 | 2,18 | 2,36 | 00:00:00 | | 2006-01-19 | 2,35 | 292.800 | 2,38 | 2,28 | 2,29 | 00:00:00 | | 2006-01-20 | 2,28 | 333.800 | 2,41 | 2,21 | 2,40 | 00:00:00 | | 2006-01-23 | 2,35 | 331.200 | 2,36 | 2,24 | 2,28 | 00:00:00 | | 2006-01-24 | 2,31 | 176.600 | 2,37 | 2,25 | 2,37 | 00:00:00 | | 2006-01-25 | 2,37 | 195.400 | 2,40 | 2,32 | 2,37 | 00:00:00 | | 2006-01-26 | 2,40 | 306.700 | 2,40 | 2,29 | 2,40 | 00:00:00 | | 2006-01-27 | 2,96 | 1.131.400 | 2,96 | 2,49 | 2,52 | 00:00:00 | | 2006-01-30 | 3,17 | 1.359.400 | 3,25 | 2,96 | 3,15 | 00:00:00 | | 2006-01-31 | 3,00 | 766.500 | 3,21 | 2,87 | 3,21 | 00:00:00 | | 2006-02-01 | 2,91 | 507.400 | 3,10 | 2,77 | 3,10 | 00:00:00 | | 2006-02-02 | 2,98 | 377.800 | 3,07 | 2,92 | 2,97 | 00:00:00 | | 2006-02-03 | 3,05 | 212.000 | 3,05 | 2,95 | 2,98 | 00:00:00 | | 2006-02-06 | 3,15 | 464.800 | 3,15 | 3,00 | 3,05 | 00:00:00 | | 2006-02-07 | 2,85 | 745.200 | 3,15 | 2,69 | 3,05 | 00:00:00 | | 2006-02-08 | 2,82 | 468.200 | 2,85 | 2,60 | 2,75 | 00:00:00 | | 2006-02-09 | 3,05 | 1.000.800 | 3,39 | 2,85 | 3,00 | 00:00:00 | | 2006-02-10 | 2,91 | 399.100 | 3,04 | 2,79 | 3,00 | 00:00:00 | | 2006-02-13 | 2,69 | 412.700 | 2,90 | 2,65 | 2,82 | 00:00:00 | | 2006-02-14 | 2,74 | 236.400 | 2,76 | 2,63 | 2,70 | 00:00:00 | | 2006-02-15 | 2,59 | 360.300 | 2,76 | 2,50 | 2,65 | 00:00:00 | | 2006-02-16 | 2,66 | 131.300 | 2,69 | 2,51 | 2,53 | 00:00:00 | | 2006-02-17 | 2,62 | 364.000 | 2,87 | 2,61 | 2,73 | 00:00:00 | | 2006-02-21 | 2,77 | 300.900 | 2,81 | 2,65 | 2,65 | 00:00:00 | | 2006-02-22 | 2,75 | 234.000 | 2,88 | 2,67 | 2,79 | 00:00:00 | | 2006-02-23 | 2,83 | 449.500 | 2,96 | 2,71 | 2,75 | 00:00:00 | | 2006-02-24 | 3,12 | 704.500 | 3,15 | 2,93 | 2,98 | 00:00:00 | | 2006-02-27 | 3,01 | 384.400 | 3,16 | 2,99 | 3,16 | 00:00:00 | | 2006-02-28 | 3,04 | 152.000 | 3,10 | 3,00 | 3,08 | 00:00:00 | | 2006-03-01 | 3,04 | 94.800 | 3,09 | 3,00 | 3,06 | 00:00:00 | | 2006-03-02 | 3,36 | 771.000 | 3,39 | 3,09 | 3,09 | 00:00:00 | | 2006-03-03 | 3,31 | 483.300 | 3,58 | 3,27 | 3,58 | 00:00:00 | | 2006-03-06 | 3,17 | 387.000 | 3,33 | 3,08 | 3,32 | 00:00:00 | | 2006-03-07 | 3,01 | 296.000 | 3,07 | 2,94 | 3,06 | 00:00:00 | | 2006-03-08 | 2,97 | 279.300 | 3,00 | 2,81 | 2,95 | 00:00:00 | | 2006-03-09 | 2,93 | 179.400 | 3,08 | 2,89 | 3,00 | 00:00:00 | | 2006-03-10 | 2,93 | 171.900 | 2,94 | 2,78 | 2,83 | 00:00:00 | | 2006-03-13 | 3,02 | 186.000 | 3,05 | 2,93 | 3,05 | 00:00:00 | | 2006-03-14 | 3,17 | 269.000 | 3,20 | 3,00 | 3,04 | 00:00:00 | | 2006-03-15 | 3,24 | 321.400 | 3,28 | 3,14 | 3,14 | 00:00:00 | | 2006-03-16 | 3,29 | 239.300 | 3,33 | 3,26 | 3,28 | 00:00:00 | | 2006-03-17 | 3,28 | 137.500 | 3,32 | 3,27 | 3,30 | 00:00:00 | | 2006-03-20 | 3,27 | 233.700 | 3,36 | 3,09 | 3,09 | 00:00:00 | | 2006-03-21 | 3,13 | 339.200 | 3,27 | 2,96 | 3,27 | 00:00:00 | | 2006-03-22 | 3,07 | 135.300 | 3,12 | 3,00 | 3,03 | 00:00:00 | | 2006-03-23 | 2,98 | 384.300 | 3,09 | 2,90 | 3,09 | 00:00:00 | | 2006-03-24 | 3,16 | 332.700 | 3,18 | 3,05 | 3,08 | 00:00:00 | | 2006-03-27 | 3,25 | 291.900 | 3,33 | 3,22 | 3,24 | 00:00:00 | | 2006-03-28 | 3,17 | 161.400 | 3,32 | 3,15 | 3,32 | 00:00:00 | | 2006-03-29 | 3,18 | 144.500 | 3,24 | 3,11 | 3,17 | 00:00:00 | | 2006-03-30 | 3,32 | 355.500 | 3,45 | 3,27 | 3,27 | 00:00:00 | | 2006-03-31 | 3,29 | 97.600 | 3,33 | 3,21 | 3,33 | 00:00:00 | | 2006-04-03 | 3,33 | 184.700 | 3,46 | 3,29 | 3,35 | 00:00:00 | | 2006-04-04 | 3,46 | 223.800 | 3,46 | 3,32 | 3,33 | 00:00:00 | | 2006-04-05 | 3,44 | 406.800 | 3,60 | 3,41 | 3,47 | 00:00:00 | | 2006-04-06 | 3,66 | 308.200 | 3,69 | 3,51 | 3,54 | 00:00:00 | | 2006-04-07 | 3,19 | 1.649.000 | 3,70 | 2,84 | 3,60 | 00:00:00 | | 2006-04-10 | 3,19 | 518.100 | 3,41 | 3,11 | 3,25 | 00:00:00 | | 2006-04-11 | 3,07 | 327.500 | 3,30 | 3,03 | 3,28 | 00:00:00 | | 2006-04-12 | 3,12 | 168.000 | 3,20 | 3,05 | 3,14 | 00:00:00 | | 2006-04-13 | 3,11 | 219.400 | 3,12 | 3,02 | 3,12 | 00:00:00 | | 2006-04-17 | 3,16 | 403.100 | 3,18 | 3,07 | 3,18 | 00:00:00 | | 2006-04-18 | 3,34 | 417.900 | 3,40 | 3,16 | 3,16 | 00:00:00 | | 2006-04-19 | 3,27 | 211.300 | 3,39 | 3,27 | 3,39 | 00:00:00 | | 2006-04-20 | 3,15 | 227.300 | 3,32 | 3,06 | 3,26 | 00:00:00 | | 2006-04-21 | 3,15 | 329.900 | 3,25 | 3,09 | 3,25 | 00:00:00 | | 2006-04-24 | 3,10 | 257.700 | 3,15 | 3,06 | 3,13 | 00:00:00 | | 2006-04-25 | 3,10 | 230.600 | 3,15 | 3,09 | 3,09 | 00:00:00 | | 2006-04-26 | 3,24 | 230.300 | 3,27 | 3,09 | 3,09 | 00:00:00 | | 2006-04-27 | 3,16 | 89.900 | 3,23 | 3,15 | 3,23 | 00:00:00 | | 2006-04-28 | 3,44 | 314.900 | 3,47 | 3,13 | 3,15 | 00:00:00 | | 2006-05-01 | 3,34 | 226.300 | 3,54 | 3,33 | 3,54 | 00:00:00 | | 2006-05-02 | 3,30 | 237.600 | 3,41 | 3,18 | 3,28 | 00:00:00 | | 2006-05-03 | 3,20 | 190.600 | 3,34 | 3,17 | 3,29 | 00:00:00 | | 2006-05-04 | 3,34 | 177.300 | 3,35 | 3,17 | 3,20 | 00:00:00 | | 2006-05-05 | 3,30 | 143.000 | 3,38 | 3,29 | 3,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
