MGR

Datos Históricos Mirvac

MGR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Ene 2022 2.87 0.07 2.5% 2.80 2.88 2.80 10,046,236
16 Ene 2022 2.80 -0.01 -0.36% 2.80 2.82 2.77 5,826,293
13 Ene 2022 2.81 0.02 0.72% 2.80 2.83 2.78 8,935,287
12 Ene 2022 2.79 -0.01 -0.36% 2.80 2.815 2.78 7,651,090
11 Ene 2022 2.80 0.01 0.36% 2.81 2.84 2.80 6,553,580
10 Ene 2022 2.79 -0.10 -3.46% 2.86 2.87 2.79 8,965,228
09 Ene 2022 2.89 0.02 0.7% 2.87 2.89 2.85 4,563,308
06 Ene 2022 2.87 0.02 0.88% 2.89 2.915 2.86 5,189,462
05 Ene 2022 2.845 -0.16 -5.17% 2.93 2.97 2.83 9,654,213
04 Ene 2022 3.00 -0.01 -0.33% 3.02 3.02 2.98 5,513,372
03 Ene 2022 3.01 0.10 3.44% 2.93 3.01 2.91 4,181,551
02 Ene 2022 2.91 0.00 +0.00% 2.97 2.99 2.91 0.00
30 Dic 2021 2.91 0.00 +0.00% 2.97 2.99 2.91 0.00
30 Dic 2021 2.91 -0.09 -3.0% 2.97 2.99 2.91 3,996,995
29 Dic 2021 3.00 -0.04 -1.15% 2.98 3.01 2.50 7,399,956
28 Dic 2021 3.035 0.09 2.88% 3.00 3.04 2.98 5,314,558
27 Dic 2021 2.95 0.00 +0.00% 2.95 2.97 2.95 0.00
26 Dic 2021 2.95 0.00 +0.00% 2.95 2.97 2.95 0.00
23 Dic 2021 2.95 0.00 +0.00% 2.95 2.97 2.95 0.00
23 Dic 2021 2.95 0.00 0.0% 2.95 2.97 2.95 1,424,480
22 Dic 2021 2.95 0.07 2.25% 2.93 2.95 2.91 5,333,432
21 Dic 2021 2.885 -0.04 -1.37% 2.92 2.92 2.87 8,678,594
20 Dic 2021 2.925 -0.01 -0.17% 2.95 2.96 2.92 6,035,710
19 Dic 2021 2.93 0.01 0.34% 2.96 2.96 2.89 5,731,103
16 Dic 2021 2.92 0.00 0.0% 2.93 3.71 2.80 16,838,663
15 Dic 2021 2.92 0.00 0.17% 2.94 2.96 2.90 12,734,724
14 Dic 2021 2.915 -0.04 -1.19% 2.92 2.96 2.90 8,998,099
13 Dic 2021 2.95 0.02 0.51% 2.97 2.98 2.93 7,572,196
12 Dic 2021 2.935 0.02 0.51% 2.92 2.95 2.91 8,325,276
09 Dic 2021 2.92 -0.05 -1.68% 2.91 2.94 2.88 8,231,383
08 Dic 2021 2.97 0.02 0.68% 2.94 2.99 2.935 6,796,636
07 Dic 2021 2.95 -0.01 -0.34% 2.99 3.00 2.93 10,812,946
06 Dic 2021 2.96 0.04 1.37% 2.95 2.98 2.925 13,991,907
05 Dic 2021 2.92 0.03 1.04% 2.90 2.92 2.86 11,166,025
02 Dic 2021 2.89 0.05 1.76% 2.95 2.95 2.84 8,353,192
01 Dic 2021 2.84 0.00 0.0% 2.83 2.87 2.82 13,131,809
30 Nov 2021 2.84 -0.07 -2.41% 2.84 2.87 2.82 9,622,365
29 Nov 2021 2.91 0.01 0.34% 2.91 2.95 2.895 20,282,192
28 Nov 2021 2.90 -0.01 -0.34% 2.88 2.92 2.85 11,332,808
25 Nov 2021 2.91 -0.03 -1.02% 2.97 2.97 2.90 5,358,598
24 Nov 2021 2.94 0.02 0.68% 2.94 2.98 2.91 6,429,472
23 Nov 2021 2.92 -0.03 -1.02% 2.94 2.95 2.91 7,783,316
22 Nov 2021 2.95 0.14 4.98% 2.85 2.95 2.84 13,198,617
21 Nov 2021 2.81 0.00 0.0% 2.80 2.84 2.78 6,033,589
18 Nov 2021 2.81 -0.01 -0.35% 2.84 2.84 2.80 6,764,805
17 Nov 2021 2.82 0.04 1.44% 2.77 2.82 2.76 7,962,886
16 Nov 2021 2.78 -0.02 -0.71% 2.82 2.84 2.75 8,223,452
15 Nov 2021 2.80 0.00 0.0% 2.82 2.83 2.79 6,921,055
14 Nov 2021 2.80 -0.01 -0.36% 2.78 2.82 2.78 4,961,590
11 Nov 2021 2.81 0.02 0.72% 2.80 2.82 2.785 6,053,159
10 Nov 2021 2.79 -0.09 -3.13% 2.85 2.86 2.78 10,268,053
09 Nov 2021 2.88 0.00 0.0% 2.92 2.92 2.86 5,192,723
08 Nov 2021 2.88 0.01 0.35% 2.88 2.91 2.85 7,179,163
07 Nov 2021 2.87 0.00 0.0% 2.88 2.90 2.87 5,594,877
05 Nov 2021 2.87 0.05 1.77% 2.83 2.88 2.83 9,111,467
04 Nov 2021 2.82 -0.03 -1.05% 2.83 2.845 2.80 6,395,656
03 Nov 2021 2.85 0.06 2.15% 2.86 2.87 2.81 6,561,040
02 Nov 2021 2.79 -0.02 -0.53% 2.80 2.82 2.77 13,055,700
01 Nov 2021 2.805 -0.02 -0.53% 2.87 2.87 2.79 11,734,033
29 Oct 2021 2.82 -0.10 -3.42% 2.94 2.94 2.80 12,381,170
28 Oct 2021 2.92 -0.04 -1.35% 2.94 2.96 2.90 8,822,665
27 Oct 2021 2.96 -0.01 -0.34% 2.99 3.01 2.95 8,251,577
26 Oct 2021 2.97 0.02 0.51% 2.99 2.99 2.96 8,084,140
25 Oct 2021 2.955 0.02 0.85% 2.97 2.97 2.94 7,862,010
22 Oct 2021 2.93 -0.02 -0.68% 2.95 2.99 2.90 8,206,650
21 Oct 2021 2.95 0.04 1.37% 2.95 2.97 2.92 15,094,835
Su Consulta Reciente
ASX
MGR
Mirvac
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220119 01:48:31