|
 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 | | 2002-03-18 | 1,18 | 21.000 | 1,18 | 1,13 | 1,15 | 00:00:00 | | 2002-03-19 | 1,18 | 10.700 | 1,22 | 1,14 | 1,18 | 00:00:00 | | 2002-03-20 | 1,23 | 27.800 | 1,28 | 1,19 | 1,20 | 00:00:00 | | 2002-03-21 | 1,21 | 33.800 | 1,24 | 1,17 | 1,24 | 00:00:00 | | 2002-03-22 | 1,21 | 2.500 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2002-03-25 | 1,17 | 23.700 | 1,24 | 1,17 | 1,17 | 00:00:00 | | 2002-03-26 | 1,19 | 9.700 | 1,26 | 1,13 | 1,20 | 00:00:00 | | 2002-03-27 | 1,22 | 32.200 | 1,22 | 1,16 | 1,18 | 00:00:00 | | 2002-03-28 | 1,15 | 23.600 | 1,23 | 1,15 | 1,23 | 00:00:00 | | 2002-04-01 | 1,18 | 16.800 | 1,23 | 1,13 | 1,23 | 00:00:00 | | 2002-04-02 | 1,25 | 42.000 | 1,25 | 1,15 | 1,15 | 00:00:00 | | 2002-04-03 | 1,29 | 11.800 | 1,29 | 1,22 | 1,22 | 00:00:00 | | 2002-04-04 | 1,18 | 5.900 | 1,29 | 1,18 | 1,29 | 00:00:00 | | 2002-04-05 | 1,27 | 3.000 | 1,28 | 1,18 | 1,18 | 00:00:00 | | 2002-04-08 | 1,02 | 122.300 | 1,18 | 0,91 | 1,16 | 00:00:00 | | 2002-04-09 | 0,95 | 68.600 | 1,02 | 0,90 | 1,00 | 00:00:00 | | 2002-04-10 | 0,89 | 146.400 | 0,99 | 0,88 | 0,95 | 00:00:00 | | 2002-04-11 | 0,88 | 129.800 | 0,92 | 0,85 | 0,89 | 00:00:00 | | 2002-04-12 | 0,84 | 127.200 | 0,88 | 0,80 | 0,86 | 00:00:00 | | 2002-04-15 | 0,82 | 80.100 | 0,89 | 0,78 | 0,83 | 00:00:00 | | 2002-04-16 | 0,87 | 11.000 | 0,87 | 0,83 | 0,87 | 00:00:00 | | 2002-04-17 | 0,91 | 54.100 | 0,93 | 0,83 | 0,87 | 00:00:00 | | 2002-04-18 | 0,95 | 26.000 | 0,96 | 0,91 | 0,92 | 00:00:00 | | 2002-04-19 | 0,93 | 16.800 | 0,93 | 0,86 | 0,90 | 00:00:00 | | 2002-04-22 | 0,83 | 50.300 | 0,90 | 0,78 | 0,87 | 00:00:00 | | 2002-04-23 | 0,83 | 22.000 | 0,83 | 0,78 | 0,82 | 00:00:00 | | 2002-04-24 | 0,82 | 40.300 | 0,85 | 0,81 | 0,83 | 00:00:00 | | 2002-04-25 | 0,83 | 116.800 | 0,88 | 0,77 | 0,88 | 00:00:00 | | 2002-04-26 | 0,89 | 56.500 | 0,91 | 0,84 | 0,84 | 00:00:00 | | 2002-04-29 | 0,84 | 72.400 | 0,90 | 0,80 | 0,90 | 00:00:00 | | 2002-04-30 | 0,83 | 7.600 | 0,83 | 0,79 | 0,79 | 00:00:00 | | 2002-05-01 | 0,84 | 9.200 | 0,85 | 0,79 | 0,79 | 00:00:00 | | 2002-05-02 | 0,90 | 22.900 | 0,90 | 0,83 | 0,84 | 00:00:00 | | 2002-05-03 | 0,88 | 19.900 | 0,89 | 0,86 | 0,86 | 00:00:00 | | 2002-05-06 | 0,92 | 89.100 | 0,92 | 0,86 | 0,88 | 00:00:00 | | 2002-05-07 | 0,97 | 67.600 | 0,97 | 0,86 | 0,87 | 00:00:00 | | 2002-05-08 | 1,00 | 44.100 | 1,00 | 0,96 | 0,96 | 00:00:00 | | 2002-05-09 | 0,97 | 17.800 | 0,97 | 0,95 | 0,95 | 00:00:00 | | 2002-05-10 | 0,95 | 19.000 | 0,97 | 0,92 | 0,96 | 00:00:00 | | 2002-05-13 | 0,99 | 5.500 | 0,99 | 0,91 | 0,91 | 00:00:00 | | 2002-05-14 | 0,99 | 52.200 | 0,99 | 0,95 | 0,95 | 00:00:00 | | 2002-05-15 | 0,99 | 69.500 | 1,02 | 0,98 | 0,99 | 00:00:00 | | 2002-05-16 | 0,99 | 39.400 | 0,99 | 0,97 | 0,99 | 00:00:00 | | 2002-05-17 | 1,01 | 48.800 | 1,01 | 0,96 | 0,99 | 00:00:00 | | 2002-05-20 | 1,10 | 52.600 | 1,10 | 0,97 | 0,97 | 00:00:00 | | 2002-05-21 | 1,13 | 78.800 | 1,13 | 1,08 | 1,10 | 00:00:00 | | 2002-05-22 | 1,10 | 57.400 | 1,15 | 1,10 | 1,12 | 00:00:00 | | 2002-05-23 | 1,10 | 144.900 | 1,14 | 1,05 | 1,12 | 00:00:00 | | 2002-05-24 | 1,12 | 10.500 | 1,12 | 1,05 | 1,12 | 00:00:00 | | 2002-05-28 | 1,25 | 65.600 | 1,25 | 1,06 | 1,08 | 00:00:00 | | 2002-05-29 | 1,34 | 165.800 | 1,45 | 1,27 | 1,30 | 00:00:00 | | 2002-05-30 | 1,30 | 10.400 | 1,34 | 1,27 | 1,34 | 00:00:00 | | 2002-05-31 | 1,27 | 6.800 | 1,30 | 1,27 | 1,30 | 00:00:00 | | 2002-06-03 | 1,32 | 6.400 | 1,32 | 1,27 | 1,30 | 00:00:00 | | 2002-06-04 | 1,26 | 68.700 | 1,33 | 1,26 | 1,30 | 00:00:00 | | 2002-06-05 | 1,25 | 9.900 | 1,26 | 1,19 | 1,26 | 00:00:00 | | 2002-06-06 | 1,21 | 28.800 | 1,23 | 1,16 | 1,23 | 00:00:00 | | 2002-06-07 | 1,17 | 18.500 | 1,22 | 1,14 | 1,22 | 00:00:00 | | 2002-06-10 | 1,08 | 12.400 | 1,13 | 1,05 | 1,13 | 00:00:00 | | 2002-06-11 | 1,07 | 29.400 | 1,07 | 0,96 | 1,05 | 00:00:00 | | 2002-06-12 | 1,10 | 14.700 | 1,10 | 1,01 | 1,07 | 00:00:00 | | 2002-06-13 | 1,05 | 42.600 | 1,08 | 1,01 | 1,02 | 00:00:00 | | 2002-06-14 | 1,08 | 8.800 | 1,09 | 1,03 | 1,04 | 00:00:00 | | 2002-06-17 | 1,10 | 6.000 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2002-06-18 | 1,18 | 19.700 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2002-06-19 | 1,15 | 7.000 | 1,18 | 1,13 | 1,18 | 00:00:00 | | 2002-06-20 | 1,12 | 47.500 | 1,20 | 1,12 | 1,20 | 00:00:00 | | 2002-06-21 | 1,18 | 24.600 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2002-06-24 | 1,20 | 45.700 | 1,22 | 1,17 | 1,19 | 00:00:00 | | 2002-06-25 | 1,16 | 59.300 | 1,20 | 1,13 | 1,20 | 00:00:00 | | 2002-06-26 | 1,15 | 6.400 | 1,20 | 1,10 | 1,20 | 00:00:00 | | 2002-06-27 | 1,09 | 5.800 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2002-06-28 | 1,13 | 9.600 | 1,14 | 1,07 | 1,07 | 00:00:00 | | 2002-07-01 | 1,06 | 17.200 | 1,08 | 1,05 | 1,07 | 00:00:00 | | 2002-07-02 | 1,00 | 27.100 | 1,10 | 0,93 | 1,10 | 00:00:00 | | 2002-07-03 | 0,99 | 8.300 | 0,99 | 0,95 | 0,99 | 00:00:00 | | 2002-07-05 | 1,00 | 27.000 | 1,00 | 0,95 | 0,99 | 00:00:00 | | 2002-07-08 | 0,96 | 18.200 | 1,01 | 0,95 | 0,95 | 00:00:00 | | 2002-07-09 | 1,06 | 17.900 | 1,08 | 0,96 | 0,96 | 00:00:00 | | 2002-07-10 | 1,10 | 5.900 | 1,10 | 1,06 | 1,08 | 00:00:00 | | 2002-07-11 | 1,05 | 11.400 | 1,12 | 1,01 | 1,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
