|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-05 | 3,30 | 143.000 | 3,38 | 3,29 | 3,34 | 00:00:00 | | 2006-05-08 | 3,22 | 316.400 | 3,31 | 3,15 | 3,31 | 00:00:00 | | 2006-05-09 | 3,35 | 261.900 | 3,37 | 3,25 | 3,26 | 00:00:00 | | 2006-05-10 | 3,50 | 229.500 | 3,50 | 3,34 | 3,40 | 00:00:00 | | 2006-05-11 | 3,49 | 394.000 | 3,68 | 3,48 | 3,54 | 00:00:00 | | 2006-05-12 | 3,35 | 251.200 | 3,59 | 3,28 | 3,42 | 00:00:00 | | 2006-05-15 | 2,96 | 501.400 | 3,29 | 2,91 | 3,29 | 00:00:00 | | 2006-05-16 | 3,07 | 237.800 | 3,14 | 2,86 | 2,86 | 00:00:00 | | 2006-05-17 | 2,86 | 351.500 | 3,26 | 2,85 | 3,16 | 00:00:00 | | 2006-05-18 | 2,80 | 330.100 | 2,97 | 2,69 | 2,87 | 00:00:00 | | 2006-05-19 | 2,75 | 363.600 | 2,82 | 2,52 | 2,80 | 00:00:00 | | 2006-05-22 | 2,78 | 190.500 | 2,78 | 2,56 | 2,70 | 00:00:00 | | 2006-05-23 | 2,79 | 283.300 | 2,94 | 2,76 | 2,76 | 00:00:00 | | 2006-05-24 | 2,67 | 131.700 | 2,78 | 2,63 | 2,78 | 00:00:00 | | 2006-05-25 | 2,97 | 219.200 | 2,98 | 2,67 | 2,69 | 00:00:00 | | 2006-05-26 | 3,27 | 684.200 | 3,38 | 2,99 | 3,03 | 00:00:00 | | 2006-05-30 | 3,24 | 399.100 | 3,37 | 3,21 | 3,21 | 00:00:00 | | 2006-05-31 | 3,17 | 98.500 | 3,28 | 3,08 | 3,26 | 00:00:00 | | 2006-06-01 | 3,18 | 140.700 | 3,28 | 3,04 | 3,07 | 00:00:00 | | 2006-06-02 | 3,16 | 90.700 | 3,22 | 3,07 | 3,21 | 00:00:00 | | 2006-06-05 | 2,99 | 113.700 | 3,24 | 2,95 | 3,22 | 00:00:00 | | 2006-06-06 | 2,93 | 99.800 | 2,99 | 2,87 | 2,95 | 00:00:00 | | 2006-06-07 | 2,65 | 1.594.500 | 2,93 | 2,50 | 2,86 | 00:00:00 | | 2006-06-08 | 2,74 | 333.300 | 2,79 | 2,57 | 2,57 | 00:00:00 | | 2006-06-09 | 2,82 | 182.400 | 2,87 | 2,65 | 2,65 | 00:00:00 | | 2006-06-12 | 2,70 | 185.600 | 2,91 | 2,65 | 2,91 | 00:00:00 | | 2006-06-13 | 2,60 | 405.300 | 2,72 | 2,60 | 2,60 | 00:00:00 | | 2006-06-14 | 2,57 | 173.200 | 2,70 | 2,56 | 2,65 | 00:00:00 | | 2006-06-15 | 2,90 | 199.400 | 2,90 | 2,65 | 2,74 | 00:00:00 | | 2006-06-16 | 2,72 | 59.100 | 2,86 | 2,72 | 2,73 | 00:00:00 | | 2006-06-19 | 2,68 | 79.900 | 2,80 | 2,66 | 2,80 | 00:00:00 | | 2006-06-20 | 2,83 | 220.000 | 2,94 | 2,68 | 2,69 | 00:00:00 | | 2006-06-21 | 3,01 | 126.100 | 3,01 | 2,83 | 2,83 | 00:00:00 | | 2006-06-22 | 2,98 | 43.700 | 3,02 | 2,90 | 2,99 | 00:00:00 | | 2006-06-23 | 3,08 | 169.000 | 3,10 | 2,76 | 2,80 | 00:00:00 | | 2006-06-26 | 3,09 | 71.800 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2006-06-27 | 2,96 | 102.000 | 3,13 | 2,93 | 3,09 | 00:00:00 | | 2006-06-28 | 2,92 | 50.300 | 2,95 | 2,86 | 2,86 | 00:00:00 | | 2006-06-29 | 3,11 | 130.600 | 3,11 | 2,91 | 2,91 | 00:00:00 | | 2006-06-30 | 3,09 | 90.300 | 3,19 | 3,05 | 3,15 | 00:00:00 | | 2006-07-03 | 3,14 | 93.900 | 3,18 | 3,02 | 3,02 | 00:00:00 | | 2006-07-05 | 2,96 | 214.200 | 3,18 | 2,91 | 3,14 | 00:00:00 | | 2006-07-06 | 2,96 | 100.800 | 3,00 | 2,90 | 2,96 | 00:00:00 | | 2006-07-07 | 3,00 | 33.500 | 3,04 | 2,90 | 2,92 | 00:00:00 | | 2006-07-10 | 2,90 | 38.800 | 2,94 | 2,88 | 2,92 | 00:00:00 | | 2006-07-11 | 2,98 | 38.800 | 2,98 | 2,88 | 2,90 | 00:00:00 | | 2006-07-12 | 3,00 | 164.000 | 3,07 | 2,91 | 2,91 | 00:00:00 | | 2006-07-13 | 2,96 | 63.700 | 3,03 | 2,95 | 3,00 | 00:00:00 | | 2006-07-14 | 3,04 | 66.700 | 3,05 | 2,96 | 2,96 | 00:00:00 | | 2006-07-17 | 2,89 | 47.700 | 3,05 | 2,89 | 3,05 | 00:00:00 | | 2006-07-18 | 2,90 | 61.600 | 2,94 | 2,90 | 2,90 | 00:00:00 | | 2006-07-19 | 2,92 | 69.900 | 2,94 | 2,85 | 2,85 | 00:00:00 | | 2006-07-20 | 2,90 | 31.500 | 2,96 | 2,90 | 2,92 | 00:00:00 | | 2006-07-21 | 2,91 | 103.300 | 2,91 | 2,89 | 2,91 | 00:00:00 | | 2006-07-24 | 2,92 | 69.900 | 2,92 | 2,89 | 2,90 | 00:00:00 | | 2006-07-25 | 2,99 | 62.800 | 2,99 | 2,90 | 2,90 | 00:00:00 | | 2006-07-26 | 2,99 | 75.900 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2006-07-27 | 2,94 | 205.300 | 3,12 | 2,93 | 3,01 | 00:00:00 | | 2006-07-28 | 3,11 | 154.300 | 3,15 | 2,95 | 2,98 | 00:00:00 | | 2006-07-31 | 3,10 | 48.500 | 3,14 | 3,08 | 3,12 | 00:00:00 | | 2006-08-01 | 3,16 | 84.400 | 3,17 | 3,05 | 3,15 | 00:00:00 | | 2006-08-02 | 3,12 | 117.300 | 3,19 | 3,10 | 3,14 | 00:00:00 | | 2006-08-03 | 3,07 | 34.700 | 3,12 | 3,05 | 3,12 | 00:00:00 | | 2006-08-04 | 3,07 | 85.300 | 3,19 | 3,05 | 3,13 | 00:00:00 | | 2006-08-07 | 3,15 | 104.000 | 3,18 | 3,04 | 3,05 | 00:00:00 | | 2006-08-08 | 3,10 | 62.900 | 3,13 | 3,06 | 3,12 | 00:00:00 | | 2006-08-09 | 3,15 | 152.900 | 3,19 | 3,01 | 3,09 | 00:00:00 | | 2006-08-10 | 3,14 | 72.200 | 3,16 | 3,08 | 3,10 | 00:00:00 | | 2006-08-11 | 3,04 | 77.600 | 3,12 | 2,99 | 3,10 | 00:00:00 | | 2006-08-14 | 3,00 | 53.200 | 3,03 | 2,93 | 3,00 | 00:00:00 | | 2006-08-15 | 3,08 | 171.700 | 3,08 | 2,90 | 2,90 | 00:00:00 | | 2006-08-16 | 3,10 | 68.800 | 3,10 | 3,05 | 3,08 | 00:00:00 | | 2006-08-17 | 3,02 | 14.600 | 3,04 | 3,00 | 3,01 | 00:00:00 | | 2006-08-18 | 3,03 | 21.200 | 3,03 | 2,98 | 3,03 | 00:00:00 | | 2006-08-21 | 3,00 | 46.800 | 3,08 | 2,95 | 3,07 | 00:00:00 | | 2006-08-22 | 3,03 | 59.300 | 3,03 | 2,98 | 2,99 | 00:00:00 | | 2006-08-23 | 3,06 | 81.600 | 3,10 | 3,03 | 3,03 | 00:00:00 | | 2006-08-24 | 3,06 | 8.700 | 3,06 | 3,02 | 3,06 | 00:00:00 | | 2006-08-25 | 3,01 | 34.600 | 3,06 | 3,01 | 3,02 | 00:00:00 | | 2006-08-28 | 2,96 | 42.700 | 3,04 | 2,96 | 2,97 | 00:00:00 | | 2006-08-29 | 3,04 | 21.500 | 3,04 | 2,97 | 3,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
