Última Hora: "Mais de um milhão nas ruas de Londres contra o Brexit - Correio da Manhã" Sat, 23 Mar 2019 20:19:19 GMT    ""Estou confiante de que vai ser possível estabelecer contacto com todos os portugueses" - Sol" Sat, 23 Mar 2019 16:09:26 GMT    "Polícia Judiciária localiza e apreende 430 embalagens de potente analgésico usado em anestesia - SAPO 24" Sat, 23 Mar 2019 08:50:00 GMT    "?Coletes amarelos? passam quase despercebidos - Jornal Económico" Sat, 23 Mar 2019 13:08:00 GMT    "Guerra de médicos. Coordenador acusa colegas de mortes por negligência - ZAP" Fri, 22 Mar 2019 13:45:00 GMT    "Cerca de 900 mil crianças precisam de apoio urgente em Moçambique - SIC Notícias" Sat, 23 Mar 2019 13:31:55 GMT    "Marcelo aconselha partidos a entenderem-se na Lei de Bases da Saúde - Jornal de Notícias" Sat, 23 Mar 2019 12:48:00 GMT   "Fim de Theresa May? "Golpe" para demitir primeira-ministra em curso - TSF Online" Sat, 23 Mar 2019 21:56:48 GMT    "Professores marcham em Lisboa. ?Uma só solução: não ao apagão? - PÚBLICO" Sat, 23 Mar 2019 18:24:00 GMT    "Marcelo recebido no Porto com gritos - SIC Notícias" Fri, 22 Mar 2019 16:24:47 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,050 (+2,560%) BEAR CREEK MINING - [Ticker: BCM.V]Gráfico BEAR CREEK MINING  Noticias BEAR CREEK MINING  Descargar Históricos de Metastock BEAR CREEK MINING y Otros  Análisis Técnico BEAR CREEK MINING  
Última Transacción2,000Hora de Cotización2017-11-01 - 19:10:00
Variación+0,050 (+2,560%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,160Mínimo1,950
Volumen41.285Volumen Medio (3m)0
Demanda / Oferta2,000 x 0 - 2,040 x 0Yield
Cierre Anterior1,950PER0,00%
Apertura2,030EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 BCM.V desde 2000-01-01 hasta 2019-03-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-04-110,8010.9071,500,430,4300:00:00
2000-04-120,743181,000,740,9000:00:00
2000-04-130,75960,800,670,7400:00:00
2000-04-140,651450,670,650,6700:00:00
2000-04-170,55650,600,550,6000:00:00
2000-04-180,60250,600,600,6000:00:00
2000-04-190,59500,590,590,5900:00:00
2000-04-200,7250,720,720,7200:00:00
2000-04-240,60150,600,600,6000:00:00
2000-04-250,6050,600,600,6000:00:00
2000-04-260,55600,560,550,5600:00:00
2000-04-270,611850,620,590,5900:00:00
2000-04-280,60300,600,600,6000:00:00
2000-05-010,65250,650,650,6500:00:00
2000-05-020,65450,660,650,6600:00:00
2000-05-030,62550,650,620,6500:00:00
2000-05-050,66500,700,660,7000:00:00
2000-05-080,65450,700,650,7000:00:00
2000-05-090,65150,650,650,6500:00:00
2000-05-100,65800,660,650,6600:00:00
2000-05-120,60350,610,600,6100:00:00
2000-05-170,60300,600,600,6000:00:00
2000-05-190,60550,660,600,6600:00:00
2000-05-230,70100,700,700,7000:00:00
2000-05-240,60250,700,600,7000:00:00
2000-05-260,6050,600,600,6000:00:00
2000-05-290,60500,600,600,6000:00:00
2000-05-300,60770,600,600,6000:00:00
2000-06-010,60450,600,600,6000:00:00
2000-06-060,50200,500,500,5000:00:00
2000-06-090,45300,460,450,4600:00:00
2000-06-120,46250,460,460,4600:00:00
2000-06-190,51100,510,510,5100:00:00
2000-06-220,60150,600,510,5100:00:00
2000-06-270,5150,510,510,5100:00:00
2000-06-290,55500,560,550,5600:00:00
2000-07-040,55100,550,550,5500:00:00
2000-07-060,56200,560,560,5600:00:00
2000-07-100,56300,560,560,5600:00:00
2000-07-120,55200,560,550,5600:00:00
2000-07-140,64300,640,600,6000:00:00
2000-07-170,60400,650,600,6500:00:00
2000-07-250,60100,600,600,6000:00:00
2000-07-260,561100,600,550,6000:00:00
2000-07-280,55450,560,550,5600:00:00
2000-08-020,57100,570,570,5700:00:00
2000-08-040,56200,570,560,5700:00:00
2000-08-080,5650,560,560,5600:00:00
2000-08-090,57300,720,570,7200:00:00
2000-08-100,55200,560,550,5600:00:00
2000-08-150,56200,560,560,5600:00:00
2000-08-230,701600,700,540,5600:00:00
2000-08-310,6050,600,600,6000:00:00
2000-09-060,60350,600,560,5600:00:00
2000-09-080,6150,610,610,6100:00:00
2000-09-110,58200,600,580,6000:00:00
2000-09-140,58200,580,580,5800:00:00
2000-09-150,56100,580,560,5800:00:00
2000-09-190,5680,560,560,5600:00:00
2000-09-200,69300,690,610,6100:00:00
2000-09-250,65300,650,630,6300:00:00
2000-09-260,62700,690,620,6900:00:00
2000-09-270,61200,610,610,6100:00:00
2000-09-290,61150,610,610,6100:00:00
2000-10-040,61250,610,610,6100:00:00
2000-10-100,56100,560,560,5600:00:00
2000-10-130,50100,500,500,5000:00:00
2000-10-190,50500,500,500,5000:00:00
2000-10-200,50150,500,500,5000:00:00
2000-10-240,551250,550,550,5500:00:00
2000-10-260,60100,600,600,6000:00:00
2000-10-270,53120,530,530,5300:00:00
2000-10-300,50200,500,500,5000:00:00
2000-11-070,501100,510,500,5000:00:00
2000-11-080,50200,500,500,5000:00:00
2000-11-090,50200,500,500,5000:00:00
2000-11-160,50100,500,500,5000:00:00
2000-11-220,50350,500,500,5000:00:00
2000-11-270,50300,500,500,5000:00:00
2000-12-060,50200,500,500,5000:00:00
2000-12-070,50300,500,500,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters