|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-29 | 3,04 | 21.500 | 3,04 | 2,97 | 3,01 | 00:00:00 | | 2006-08-30 | 3,01 | 40.800 | 3,07 | 2,99 | 3,07 | 00:00:00 | | 2006-08-31 | 3,06 | 62.300 | 3,06 | 2,97 | 3,01 | 00:00:00 | | 2006-09-01 | 3,05 | 77.500 | 3,07 | 3,00 | 3,05 | 00:00:00 | | 2006-09-05 | 3,42 | 191.200 | 3,44 | 3,07 | 3,08 | 00:00:00 | | 2006-09-06 | 3,26 | 153.500 | 3,43 | 3,26 | 3,34 | 00:00:00 | | 2006-09-07 | 3,12 | 59.900 | 3,25 | 3,10 | 3,21 | 00:00:00 | | 2006-09-08 | 3,02 | 110.700 | 3,15 | 2,97 | 3,15 | 00:00:00 | | 2006-09-11 | 2,96 | 246.100 | 2,96 | 2,89 | 2,92 | 00:00:00 | | 2006-09-12 | 2,90 | 94.900 | 2,94 | 2,89 | 2,91 | 00:00:00 | | 2006-09-13 | 2,91 | 50.000 | 2,94 | 2,86 | 2,91 | 00:00:00 | | 2006-09-14 | 2,89 | 197.100 | 2,99 | 2,88 | 2,93 | 00:00:00 | | 2006-09-15 | 2,90 | 147.700 | 3,00 | 2,80 | 2,82 | 00:00:00 | | 2006-09-18 | 2,98 | 75.900 | 3,00 | 2,90 | 2,95 | 00:00:00 | | 2006-09-19 | 2,94 | 38.800 | 2,99 | 2,91 | 2,97 | 00:00:00 | | 2006-09-20 | 2,92 | 33.000 | 2,99 | 2,91 | 2,91 | 00:00:00 | | 2006-09-21 | 2,99 | 306.200 | 2,99 | 2,89 | 2,94 | 00:00:00 | | 2006-09-22 | 3,03 | 51.100 | 3,04 | 2,92 | 3,01 | 00:00:00 | | 2006-09-25 | 2,90 | 88.800 | 3,00 | 2,90 | 2,94 | 00:00:00 | | 2006-09-26 | 2,98 | 17.200 | 2,98 | 2,90 | 2,91 | 00:00:00 | | 2006-09-27 | 3,01 | 67.400 | 3,10 | 2,91 | 2,91 | 00:00:00 | | 2006-09-28 | 3,02 | 80.600 | 3,05 | 2,92 | 2,94 | 00:00:00 | | 2006-09-29 | 3,09 | 56.300 | 3,09 | 3,00 | 3,00 | 00:00:00 | | 2006-10-02 | 3,13 | 49.200 | 3,13 | 3,05 | 3,10 | 00:00:00 | | 2006-10-03 | 3,07 | 77.200 | 3,11 | 3,01 | 3,06 | 00:00:00 | | 2006-10-04 | 3,01 | 140.700 | 3,05 | 2,80 | 2,99 | 00:00:00 | | 2006-10-05 | 3,01 | 45.700 | 3,06 | 3,00 | 3,06 | 00:00:00 | | 2006-10-06 | 3,04 | 26.700 | 3,06 | 2,96 | 3,01 | 00:00:00 | | 2006-10-09 | 2,94 | 39.600 | 2,99 | 2,93 | 2,98 | 00:00:00 | | 2006-10-10 | 2,95 | 40.300 | 2,95 | 2,90 | 2,91 | 00:00:00 | | 2006-10-11 | 2,91 | 57.500 | 3,00 | 2,90 | 2,94 | 00:00:00 | | 2006-10-12 | 2,91 | 49.200 | 2,95 | 2,90 | 2,90 | 00:00:00 | | 2006-10-13 | 2,96 | 52.800 | 2,96 | 2,92 | 2,94 | 00:00:00 | | 2006-10-16 | 2,98 | 88.200 | 2,98 | 2,91 | 2,96 | 00:00:00 | | 2006-10-17 | 2,98 | 20.300 | 2,98 | 2,91 | 2,95 | 00:00:00 | | 2006-10-18 | 2,92 | 31.300 | 2,97 | 2,91 | 2,97 | 00:00:00 | | 2006-10-19 | 2,96 | 33.800 | 2,99 | 2,94 | 2,94 | 00:00:00 | | 2006-10-20 | 2,98 | 29.600 | 3,01 | 2,97 | 2,97 | 00:00:00 | | 2006-10-23 | 3,02 | 25.600 | 3,03 | 2,96 | 2,96 | 00:00:00 | | 2006-10-24 | 2,96 | 30.500 | 3,07 | 2,96 | 3,00 | 00:00:00 | | 2006-10-25 | 3,03 | 27.800 | 3,03 | 2,94 | 2,94 | 00:00:00 | | 2006-10-26 | 2,96 | 32.600 | 3,05 | 2,96 | 3,05 | 00:00:00 | | 2006-10-27 | 3,05 | 53.000 | 3,05 | 2,93 | 2,93 | 00:00:00 | | 2006-10-30 | 3,10 | 122.400 | 3,10 | 3,05 | 3,05 | 00:00:00 | | 2006-10-31 | 3,44 | 487.000 | 3,55 | 3,07 | 3,10 | 00:00:00 | | 2006-11-01 | 3,33 | 267.700 | 3,50 | 3,26 | 3,49 | 00:00:00 | | 2006-11-02 | 3,51 | 258.100 | 3,55 | 3,33 | 3,33 | 00:00:00 | | 2006-11-03 | 3,61 | 189.200 | 3,64 | 3,55 | 3,57 | 00:00:00 | | 2006-11-06 | 3,54 | 147.100 | 3,69 | 3,50 | 3,65 | 00:00:00 | | 2006-11-07 | 3,54 | 110.000 | 3,58 | 3,51 | 3,51 | 00:00:00 | | 2006-11-08 | 3,60 | 193.400 | 3,62 | 3,50 | 3,55 | 00:00:00 | | 2006-11-09 | 3,70 | 229.200 | 3,77 | 3,51 | 3,65 | 00:00:00 | | 2006-11-10 | 3,66 | 71.200 | 3,71 | 3,63 | 3,68 | 00:00:00 | | 2006-11-13 | 3,75 | 185.500 | 3,82 | 3,67 | 3,74 | 00:00:00 | | 2006-11-14 | 3,81 | 94.100 | 3,88 | 3,79 | 3,88 | 00:00:00 | | 2006-11-15 | 3,93 | 191.200 | 3,99 | 3,80 | 3,83 | 00:00:00 | | 2006-11-16 | 3,95 | 226.400 | 4,06 | 3,94 | 3,94 | 00:00:00 | | 2006-11-17 | 4,24 | 250.200 | 4,25 | 3,89 | 3,96 | 00:00:00 | | 2006-11-20 | 4,11 | 191.600 | 4,36 | 4,11 | 4,36 | 00:00:00 | | 2006-11-21 | 4,16 | 107.200 | 4,28 | 4,02 | 4,17 | 00:00:00 | | 2006-11-22 | 4,09 | 97.100 | 4,22 | 4,04 | 4,16 | 00:00:00 | | 2006-11-24 | 4,25 | 82.800 | 4,25 | 4,10 | 4,19 | 00:00:00 | | 2006-11-27 | 4,04 | 142.700 | 4,25 | 4,02 | 4,25 | 00:00:00 | | 2006-11-28 | 4,08 | 156.400 | 4,08 | 3,86 | 4,03 | 00:00:00 | | 2006-11-29 | 4,14 | 75.300 | 4,19 | 3,94 | 3,98 | 00:00:00 | | 2006-11-30 | 4,15 | 116.300 | 4,23 | 4,12 | 4,13 | 00:00:00 | | 2006-12-01 | 4,05 | 122.000 | 4,19 | 3,93 | 4,15 | 00:00:00 | | 2006-12-04 | 4,00 | 411.700 | 4,04 | 3,85 | 4,01 | 00:00:00 | | 2006-12-05 | 3,95 | 73.600 | 4,05 | 3,87 | 4,00 | 00:00:00 | | 2006-12-06 | 3,88 | 98.700 | 3,94 | 3,81 | 3,83 | 00:00:00 | | 2006-12-07 | 3,87 | 122.800 | 3,90 | 3,82 | 3,83 | 00:00:00 | | 2006-12-08 | 3,88 | 62.400 | 3,92 | 3,86 | 3,92 | 00:00:00 | | 2006-12-11 | 3,90 | 119.200 | 3,93 | 3,83 | 3,88 | 00:00:00 | | 2006-12-12 | 3,81 | 105.600 | 3,89 | 3,76 | 3,76 | 00:00:00 | | 2006-12-13 | 3,89 | 34.000 | 3,90 | 3,79 | 3,81 | 00:00:00 | | 2006-12-14 | 3,86 | 181.500 | 3,90 | 3,86 | 3,90 | 00:00:00 | | 2006-12-15 | 4,02 | 146.400 | 4,02 | 3,72 | 3,80 | 00:00:00 | | 2006-12-18 | 3,80 | 165.000 | 3,92 | 3,80 | 3,92 | 00:00:00 | | 2006-12-19 | 3,87 | 184.300 | 4,00 | 3,77 | 3,77 | 00:00:00 | | 2006-12-20 | 3,88 | 76.300 | 3,95 | 3,86 | 3,94 | 00:00:00 | | 2006-12-21 | 3,90 | 57.500 | 3,93 | 3,85 | 3,89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
