|
 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 2024-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-03 | 6,47 | 756.000 | 6,72 | 6,21 | 6,29 | 00:00:00 | | 2008-04-04 | 6,79 | 397.700 | 6,87 | 6,47 | 6,47 | 00:00:00 | | 2008-04-07 | 6,85 | 673.100 | 6,92 | 6,68 | 6,85 | 00:00:00 | | 2008-04-08 | 6,61 | 756.800 | 6,92 | 6,44 | 6,92 | 00:00:00 | | 2008-04-09 | 6,53 | 256.200 | 6,59 | 6,40 | 6,58 | 00:00:00 | | 2008-04-10 | 6,46 | 126.000 | 6,59 | 6,38 | 6,47 | 00:00:00 | | 2008-04-11 | 6,36 | 74.500 | 6,50 | 6,35 | 6,50 | 00:00:00 | | 2008-04-14 | 6,35 | 243.600 | 6,50 | 6,25 | 6,26 | 00:00:00 | | 2008-04-15 | 6,73 | 514.400 | 6,75 | 6,25 | 6,37 | 00:00:00 | | 2008-04-16 | 7,09 | 308.100 | 7,10 | 6,68 | 6,68 | 00:00:00 | | 2008-04-17 | 6,94 | 427.500 | 7,23 | 6,85 | 7,09 | 00:00:00 | | 2008-04-18 | 7,02 | 272.700 | 7,03 | 6,81 | 6,88 | 00:00:00 | | 2008-04-21 | 6,98 | 214.400 | 7,03 | 6,86 | 7,00 | 00:00:00 | | 2008-04-22 | 6,87 | 162.300 | 6,98 | 6,85 | 6,94 | 00:00:00 | | 2008-04-23 | 6,70 | 184.200 | 6,82 | 6,50 | 6,82 | 00:00:00 | | 2008-04-24 | 6,45 | 231.200 | 6,65 | 6,40 | 6,59 | 00:00:00 | | 2008-04-25 | 6,52 | 151.600 | 6,59 | 6,39 | 6,39 | 00:00:00 | | 2008-04-28 | 6,45 | 164.600 | 6,55 | 6,01 | 6,50 | 00:00:00 | | 2008-04-29 | 6,32 | 282.200 | 6,44 | 6,26 | 6,36 | 00:00:00 | | 2008-04-30 | 6,66 | 182.600 | 6,75 | 6,26 | 6,26 | 00:00:00 | | 2008-05-01 | 6,47 | 238.700 | 6,60 | 6,30 | 6,59 | 00:00:00 | | 2008-05-02 | 6,45 | 121.000 | 6,56 | 6,45 | 6,45 | 00:00:00 | | 2008-05-05 | 6,54 | 107.300 | 6,62 | 6,40 | 6,62 | 00:00:00 | | 2008-05-06 | 6,56 | 175.300 | 6,74 | 6,46 | 6,46 | 00:00:00 | | 2008-05-07 | 6,85 | 237.200 | 7,04 | 6,54 | 6,60 | 00:00:00 | | 2008-05-08 | 7,41 | 384.400 | 7,46 | 6,76 | 6,95 | 00:00:00 | | 2008-05-09 | 7,56 | 318.300 | 7,68 | 7,33 | 7,49 | 00:00:00 | | 2008-05-12 | 7,64 | 137.000 | 7,72 | 7,44 | 7,65 | 00:00:00 | | 2008-05-13 | 7,52 | 89.200 | 7,70 | 7,50 | 7,70 | 00:00:00 | | 2008-05-14 | 7,25 | 156.100 | 7,51 | 7,23 | 7,46 | 00:00:00 | | 2008-05-15 | 7,39 | 166.300 | 7,45 | 7,30 | 7,30 | 00:00:00 | | 2008-05-16 | 7,67 | 220.000 | 7,86 | 7,35 | 7,86 | 00:00:00 | | 2008-05-19 | 7,82 | 204.200 | 7,94 | 7,68 | 7,79 | 00:00:00 | | 2008-05-20 | 7,93 | 144.900 | 7,94 | 7,69 | 7,69 | 00:00:00 | | 2008-05-21 | 8,25 | 300.700 | 8,34 | 7,92 | 8,00 | 00:00:00 | | 2008-05-22 | 8,22 | 251.300 | 8,29 | 8,13 | 8,25 | 00:00:00 | | 2008-05-23 | 7,78 | 163.700 | 8,28 | 7,78 | 8,28 | 00:00:00 | | 2008-05-27 | 7,78 | 154.400 | 7,87 | 7,35 | 7,36 | 00:00:00 | | 2008-05-28 | 7,58 | 223.800 | 7,75 | 7,40 | 7,75 | 00:00:00 | | 2008-05-29 | 7,35 | 110.300 | 7,63 | 7,25 | 7,45 | 00:00:00 | | 2008-05-30 | 7,34 | 164.300 | 7,50 | 7,27 | 7,28 | 00:00:00 | | 2008-06-02 | 7,27 | 188.700 | 7,49 | 7,20 | 7,49 | 00:00:00 | | 2008-06-03 | 7,01 | 211.700 | 7,40 | 7,01 | 7,19 | 00:00:00 | | 2008-06-04 | 6,90 | 241.800 | 7,18 | 6,85 | 7,07 | 00:00:00 | | 2008-06-05 | 6,96 | 222.200 | 6,96 | 6,78 | 6,85 | 00:00:00 | | 2008-06-06 | 7,05 | 242.400 | 7,08 | 6,85 | 7,01 | 00:00:00 | | 2008-06-09 | 7,05 | 237.600 | 7,23 | 6,99 | 7,12 | 00:00:00 | | 2008-06-10 | 6,73 | 233.700 | 6,94 | 6,62 | 6,91 | 00:00:00 | | 2008-06-11 | 6,84 | 323.500 | 6,94 | 6,72 | 6,75 | 00:00:00 | | 2008-06-12 | 6,64 | 149.900 | 6,84 | 6,62 | 6,84 | 00:00:00 | | 2008-06-13 | 6,60 | 82.600 | 6,66 | 6,51 | 6,64 | 00:00:00 | | 2008-06-16 | 6,72 | 110.400 | 6,75 | 6,50 | 6,51 | 00:00:00 | | 2008-06-17 | 7,03 | 194.500 | 7,07 | 6,72 | 6,75 | 00:00:00 | | 2008-06-18 | 7,06 | 133.100 | 7,13 | 6,90 | 7,11 | 00:00:00 | | 2008-06-19 | 7,05 | 253.100 | 7,15 | 6,98 | 7,06 | 00:00:00 | | 2008-06-20 | 6,91 | 675.500 | 7,03 | 6,75 | 7,00 | 00:00:00 | | 2008-06-23 | 6,83 | 206.400 | 6,90 | 6,70 | 6,90 | 00:00:00 | | 2008-06-24 | 6,79 | 103.100 | 6,95 | 6,68 | 6,75 | 00:00:00 | | 2008-06-25 | 6,53 | 155.300 | 6,83 | 6,40 | 6,73 | 00:00:00 | | 2008-06-26 | 6,83 | 209.700 | 6,84 | 6,55 | 6,67 | 00:00:00 | | 2008-06-27 | 7,00 | 328.300 | 7,10 | 6,84 | 6,97 | 00:00:00 | | 2008-06-30 | 6,70 | 335.500 | 7,09 | 6,61 | 7,09 | 00:00:00 | | 2008-07-01 | 6,70 | 0 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2008-07-02 | 6,70 | 0 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2008-07-03 | 6,70 | 0 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2008-07-07 | 6,70 | 0 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2008-07-08 | 6,70 | 0 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2008-07-09 | 6,70 | 0 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2008-07-10 | 6,70 | 0 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2010-02-22 | 2,92 | 19.416 | 2,92 | 2,88 | 2,90 | 00:00:00 | | 2010-02-23 | 2,91 | 26.795 | 2,92 | 2,90 | 2,92 | 00:00:00 | | 2010-02-24 | 2,91 | 72.653 | 2,91 | 2,83 | 2,86 | 00:00:00 | | 2010-02-25 | 2,88 | 22.401 | 2,91 | 2,86 | 2,91 | 00:00:00 | | 2010-02-26 | 2,91 | 16.309 | 2,91 | 2,88 | 2,89 | 00:00:00 | | 2010-03-01 | 2,88 | 33.363 | 2,91 | 2,87 | 2,91 | 00:00:00 | | 2010-03-02 | 2,91 | 42.444 | 2,91 | 2,85 | 2,90 | 00:00:00 | | 2010-03-03 | 2,89 | 35.718 | 2,90 | 2,85 | 2,90 | 00:00:00 | | 2010-03-04 | 2,87 | 38.519 | 2,89 | 2,84 | 2,89 | 00:00:00 | | 2010-03-08 | 2,84 | 49.914 | 2,87 | 2,83 | 2,87 | 00:00:00 | | 2010-03-09 | 2,82 | 33.475 | 2,82 | 2,77 | 2,80 | 00:00:00 | | 2010-03-11 | 2,82 | 85.678 | 2,83 | 2,79 | 2,81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
