|
 ** SEE - [Ticker: MTLQQ.PK] |     | | Última Transacción | | Hora de Cotización | N/A - N/A | | Variación | () | Rango 52 Semanas | [] | | Máximo | | Mínimo | | | Volumen | | Volumen Medio (3m) | N/A | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | | EPS | -56,85 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | 2017-09-26 | | Capitalización Bursátil | 26 | Objetivo Estimado 1 Año | N/A | | 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 MTLQQ.PK desde 2000-01-01 hasta 2017-09-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 63,28 | 1.594.500 | 63,46 | 62,46 | 63,46 | 00:00:00 | | 2001-08-06 | 63,15 | 2.024.500 | 64,41 | 63,10 | 63,30 | 00:00:00 | | 2001-08-07 | 63,29 | 1.960.200 | 63,30 | 62,65 | 63,22 | 00:00:00 | | 2001-08-08 | 62,19 | 1.919.000 | 63,74 | 61,90 | 63,04 | 00:00:00 | | 2001-08-09 | 62,65 | 2.270.600 | 62,79 | 61,10 | 62,20 | 00:00:00 | | 2001-08-10 | 63,46 | 1.815.300 | 63,75 | 61,75 | 62,80 | 00:00:00 | | 2001-08-13 | 63,32 | 1.835.300 | 63,65 | 62,54 | 63,30 | 00:00:00 | | 2001-08-14 | 63,51 | 1.415.700 | 63,68 | 63,06 | 63,57 | 00:00:00 | | 2001-08-15 | 61,99 | 1.981.800 | 63,85 | 61,91 | 63,36 | 00:00:00 | | 2001-08-16 | 62,57 | 2.874.700 | 62,97 | 61,66 | 61,99 | 00:00:00 | | 2001-08-17 | 59,47 | 4.900.300 | 62,59 | 58,92 | 61,40 | 00:00:00 | | 2001-08-20 | 56,00 | 6.932.900 | 58,85 | 55,26 | 58,85 | 00:00:00 | | 2001-08-21 | 55,70 | 4.614.400 | 56,45 | 54,87 | 56,01 | 00:00:00 | | 2001-08-22 | 57,20 | 4.617.100 | 57,90 | 56,09 | 56,90 | 00:00:00 | | 2001-08-23 | 56,21 | 1.733.400 | 57,50 | 56,10 | 57,20 | 00:00:00 | | 2001-08-24 | 56,99 | 1.952.700 | 57,50 | 56,03 | 56,22 | 00:00:00 | | 2001-08-27 | 56,69 | 1.342.800 | 57,23 | 56,38 | 57,00 | 00:00:00 | | 2001-08-28 | 56,42 | 1.526.100 | 56,90 | 55,79 | 56,65 | 00:00:00 | | 2001-08-29 | 55,85 | 1.506.200 | 56,75 | 55,35 | 56,55 | 00:00:00 | | 2001-08-30 | 54,21 | 2.312.400 | 55,50 | 53,50 | 55,20 | 00:00:00 | | 2001-08-31 | 54,75 | 1.569.700 | 55,17 | 53,76 | 54,21 | 00:00:00 | | 2001-09-04 | 54,60 | 3.431.300 | 55,93 | 53,89 | 54,03 | 00:00:00 | | 2001-09-05 | 54,40 | 1.391.200 | 54,79 | 53,40 | 54,60 | 00:00:00 | | 2001-09-06 | 53,27 | 2.540.200 | 54,05 | 52,04 | 54,00 | 00:00:00 | | 2001-09-07 | 51,40 | 2.633.200 | 53,00 | 50,62 | 53,00 | 00:00:00 | | 2001-09-10 | 51,58 | 2.477.900 | 52,06 | 50,51 | 51,40 | 00:00:00 | | 2001-09-17 | 44,60 | 8.328.400 | 47,50 | 44,45 | 46,50 | 00:00:00 | | 2001-09-18 | 44,01 | 3.376.900 | 46,00 | 44,00 | 44,90 | 00:00:00 | | 2001-09-19 | 43,38 | 3.767.200 | 44,70 | 42,34 | 44,02 | 00:00:00 | | 2001-09-20 | 40,70 | 4.027.400 | 43,00 | 40,20 | 43,00 | 00:00:00 | | 2001-09-21 | 40,25 | 5.194.500 | 41,24 | 39,17 | 40,70 | 00:00:00 | | 2001-09-24 | 43,23 | 3.505.800 | 43,45 | 41,61 | 41,90 | 00:00:00 | | 2001-09-25 | 41,36 | 5.059.600 | 42,73 | 40,27 | 42,73 | 00:00:00 | | 2001-09-26 | 40,10 | 3.275.500 | 42,45 | 40,10 | 42,45 | 00:00:00 | | 2001-09-27 | 41,16 | 2.500.900 | 41,75 | 39,69 | 40,30 | 00:00:00 | | 2001-09-28 | 42,90 | 3.434.600 | 43,16 | 41,80 | 42,00 | 00:00:00 | | 2001-10-01 | 43,13 | 3.090.000 | 43,40 | 41,82 | 42,51 | 00:00:00 | | 2001-10-02 | 42,95 | 4.041.100 | 43,38 | 41,96 | 43,00 | 00:00:00 | | 2001-10-03 | 42,72 | 3.572.300 | 42,95 | 41,91 | 42,80 | 00:00:00 | | 2001-10-04 | 41,21 | 3.204.200 | 42,80 | 41,20 | 42,72 | 00:00:00 | | 2001-10-05 | 42,36 | 2.118.900 | 42,64 | 41,34 | 41,46 | 00:00:00 | | 2001-10-08 | 41,65 | 2.796.100 | 42,37 | 41,31 | 42,37 | 00:00:00 | | 2001-10-09 | 40,81 | 3.029.800 | 41,69 | 40,52 | 41,60 | 00:00:00 | | 2001-10-10 | 42,96 | 1.946.700 | 43,09 | 41,20 | 41,26 | 00:00:00 | | 2001-10-11 | 44,93 | 3.730.400 | 45,70 | 43,75 | 43,75 | 00:00:00 | | 2001-10-12 | 44,18 | 2.519.500 | 44,65 | 43,26 | 44,20 | 00:00:00 | | 2001-10-15 | 44,90 | 1.918.500 | 44,94 | 43,40 | 44,18 | 00:00:00 | | 2001-10-16 | 43,97 | 2.427.300 | 44,95 | 43,22 | 44,90 | 00:00:00 | | 2001-10-17 | 42,77 | 2.289.500 | 44,25 | 42,70 | 44,15 | 00:00:00 | | 2001-10-18 | 42,02 | 2.737.300 | 42,88 | 41,05 | 42,77 | 00:00:00 | | 2001-10-19 | 41,36 | 2.138.900 | 42,02 | 40,71 | 42,02 | 00:00:00 | | 2001-10-22 | 42,57 | 2.095.400 | 42,57 | 41,26 | 41,55 | 00:00:00 | | 2001-10-23 | 43,15 | 2.451.400 | 44,20 | 43,02 | 43,37 | 00:00:00 | | 2001-10-24 | 45,00 | 3.980.400 | 45,00 | 42,66 | 43,15 | 00:00:00 | | 2001-10-25 | 44,63 | 2.847.600 | 44,90 | 43,68 | 44,20 | 00:00:00 | | 2001-10-26 | 45,40 | 2.273.400 | 45,83 | 44,75 | 44,88 | 00:00:00 | | 2001-10-29 | 42,76 | 3.119.700 | 44,70 | 42,76 | 44,55 | 00:00:00 | | 2001-10-30 | 41,84 | 4.277.500 | 42,76 | 41,08 | 42,76 | 00:00:00 | | 2001-10-31 | 41,32 | 2.868.500 | 42,01 | 41,30 | 41,82 | 00:00:00 | | 2001-11-01 | 42,30 | 2.706.300 | 42,72 | 40,69 | 41,32 | 00:00:00 | | 2001-11-02 | 42,25 | 1.867.500 | 42,50 | 41,25 | 41,82 | 00:00:00 | | 2001-11-05 | 43,78 | 2.406.500 | 44,08 | 42,46 | 42,50 | 00:00:00 | | 2001-11-06 | 43,43 | 2.288.700 | 43,71 | 42,80 | 43,70 | 00:00:00 | | 2001-11-07 | 42,74 | 2.964.200 | 43,95 | 42,40 | 43,10 | 00:00:00 | | 2001-11-08 | 43,75 | 2.782.000 | 44,51 | 42,55 | 42,74 | 00:00:00 | | 2001-11-09 | 43,50 | 1.635.900 | 43,80 | 43,15 | 43,75 | 00:00:00 | | 2001-11-12 | 42,89 | 1.532.500 | 43,55 | 42,17 | 43,50 | 00:00:00 | | 2001-11-13 | 44,99 | 3.558.500 | 45,04 | 43,40 | 43,70 | 00:00:00 | | 2001-11-14 | 46,03 | 3.066.900 | 46,48 | 45,50 | 46,20 | 00:00:00 | | 2001-11-15 | 46,85 | 2.591.600 | 46,98 | 46,15 | 46,45 | 00:00:00 | | 2001-11-16 | 47,30 | 3.993.800 | 48,17 | 47,10 | 48,10 | 00:00:00 | | 2001-11-19 | 47,74 | 2.955.000 | 48,75 | 47,74 | 48,40 | 00:00:00 | | 2001-11-20 | 46,98 | 2.371.700 | 48,04 | 46,95 | 47,90 | 00:00:00 | | 2001-11-21 | 46,24 | 1.906.100 | 47,11 | 46,05 | 47,00 | 00:00:00 | | 2001-11-23 | 47,69 | 846.900 | 47,82 | 46,71 | 46,80 | 00:00:00 | | 2001-11-26 | 48,61 | 2.492.100 | 48,97 | 47,90 | 48,18 | 00:00:00 | | 2001-11-27 | 48,24 | 2.269.500 | 48,60 | 47,80 | 48,36 | 00:00:00 | | 2001-11-28 | 47,60 | 2.578.400 | 48,44 | 47,55 | 48,24 | 00:00:00 | | 2001-11-29 | 48,59 | 2.057.500 | 48,68 | 47,62 | 47,75 | 00:00:00 | | 2001-11-30 | 49,70 | 2.738.300 | 50,17 | 49,08 | 49,30 | 00:00:00 | | 2001-12-03 | 49,03 | 3.384.800 | 49,19 | 48,00 | 48,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
