|
 BEAR CREEK MINING - [Ticker: BCM.V] |     | | Última Transacción | 2,000 | Hora de Cotización | 2017-11-01 - 19:10:00 | | Variación | +0,050 (+2,560%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,160 | Mínimo | 1,950 | | Volumen | 41.285 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2,000 x 0 - 2,040 x 0 | Yield | | | Cierre Anterior | 1,950 | PER | 0,00% | | Apertura | 2,030 | 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 BCM.V desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-24 | 5,00 | 825.000 | 5,29 | 4,60 | 4,60 | 00:00:00 | | 2006-02-27 | 4,90 | 128.300 | 5,00 | 4,85 | 5,00 | 00:00:00 | | 2006-02-28 | 4,90 | 148.100 | 5,00 | 4,77 | 4,90 | 00:00:00 | | 2006-03-01 | 4,75 | 84.000 | 4,90 | 4,70 | 4,90 | 00:00:00 | | 2006-03-02 | 5,11 | 417.600 | 5,20 | 4,66 | 4,72 | 00:00:00 | | 2006-03-03 | 6,25 | 658.000 | 6,25 | 5,20 | 5,20 | 00:00:00 | | 2006-03-06 | 5,75 | 1.354.800 | 6,31 | 5,50 | 6,29 | 00:00:00 | | 2006-03-07 | 5,40 | 711.000 | 5,95 | 5,30 | 5,70 | 00:00:00 | | 2006-03-08 | 5,50 | 161.800 | 5,65 | 5,06 | 5,06 | 00:00:00 | | 2006-03-09 | 5,73 | 412.900 | 5,80 | 5,56 | 5,57 | 00:00:00 | | 2006-03-10 | 5,45 | 320.200 | 5,55 | 5,35 | 5,45 | 00:00:00 | | 2006-03-13 | 5,45 | 132.400 | 5,72 | 5,40 | 5,65 | 00:00:00 | | 2006-03-14 | 5,60 | 105.100 | 5,65 | 5,54 | 5,60 | 00:00:00 | | 2006-03-15 | 5,85 | 182.900 | 5,90 | 5,65 | 5,70 | 00:00:00 | | 2006-03-16 | 5,80 | 362.100 | 5,93 | 5,78 | 5,85 | 00:00:00 | | 2006-03-17 | 5,80 | 35.800 | 5,95 | 5,80 | 5,94 | 00:00:00 | | 2006-03-20 | 5,59 | 214.500 | 5,88 | 5,50 | 5,80 | 00:00:00 | | 2006-03-21 | 5,96 | 476.800 | 6,10 | 5,40 | 5,50 | 00:00:00 | | 2006-03-22 | 6,10 | 372.400 | 6,20 | 5,90 | 5,96 | 00:00:00 | | 2006-03-23 | 6,20 | 203.400 | 6,27 | 5,90 | 5,96 | 00:00:00 | | 2006-03-24 | 6,38 | 91.800 | 6,38 | 6,05 | 6,05 | 00:00:00 | | 2006-03-27 | 6,25 | 162.200 | 6,48 | 6,10 | 6,48 | 00:00:00 | | 2006-03-28 | 5,89 | 189.800 | 6,25 | 5,82 | 6,24 | 00:00:00 | | 2006-03-29 | 5,66 | 338.600 | 5,88 | 5,45 | 5,88 | 00:00:00 | | 2006-03-30 | 5,76 | 414.000 | 5,81 | 5,70 | 5,75 | 00:00:00 | | 2006-03-31 | 5,68 | 158.500 | 5,84 | 5,50 | 5,84 | 00:00:00 | | 2006-04-03 | 5,80 | 194.600 | 5,93 | 5,55 | 5,67 | 00:00:00 | | 2006-04-04 | 5,30 | 571.800 | 5,70 | 5,15 | 5,70 | 00:00:00 | | 2006-04-05 | 5,06 | 572.300 | 5,20 | 4,92 | 5,15 | 00:00:00 | | 2006-04-06 | 5,34 | 545.600 | 5,34 | 4,90 | 5,00 | 00:00:00 | | 2006-04-07 | 5,70 | 481.300 | 5,82 | 5,30 | 5,45 | 00:00:00 | | 2006-04-10 | 5,65 | 329.200 | 5,75 | 5,25 | 5,75 | 00:00:00 | | 2006-04-11 | 5,12 | 397.300 | 5,55 | 5,00 | 5,51 | 00:00:00 | | 2006-04-12 | 5,22 | 249.400 | 5,28 | 4,91 | 5,02 | 00:00:00 | | 2006-04-13 | 5,30 | 193.200 | 5,33 | 5,25 | 5,30 | 00:00:00 | | 2006-04-17 | 5,51 | 279.000 | 5,60 | 5,30 | 5,30 | 00:00:00 | | 2006-04-18 | 5,51 | 154.200 | 5,75 | 5,51 | 5,51 | 00:00:00 | | 2006-04-19 | 5,95 | 564.000 | 5,98 | 5,65 | 5,69 | 00:00:00 | | 2006-04-20 | 5,75 | 170.800 | 6,00 | 5,70 | 6,00 | 00:00:00 | | 2006-04-21 | 5,70 | 83.400 | 5,74 | 5,50 | 5,65 | 00:00:00 | | 2006-04-24 | 5,35 | 61.300 | 5,51 | 5,31 | 5,31 | 00:00:00 | | 2006-04-25 | 5,30 | 107.700 | 5,50 | 5,20 | 5,42 | 00:00:00 | | 2006-04-26 | 5,20 | 73.900 | 5,35 | 5,09 | 5,35 | 00:00:00 | | 2006-04-27 | 4,80 | 313.100 | 5,15 | 4,80 | 4,95 | 00:00:00 | | 2006-04-28 | 5,00 | 100.000 | 5,04 | 4,94 | 4,94 | 00:00:00 | | 2006-05-01 | 5,09 | 278.100 | 5,40 | 4,95 | 5,15 | 00:00:00 | | 2006-05-02 | 4,89 | 555.400 | 5,09 | 4,85 | 5,09 | 00:00:00 | | 2006-05-03 | 4,65 | 197.300 | 4,84 | 4,51 | 4,79 | 00:00:00 | | 2006-05-04 | 4,80 | 142.700 | 4,80 | 4,55 | 4,65 | 00:00:00 | | 2006-05-05 | 4,77 | 74.400 | 4,90 | 4,70 | 4,81 | 00:00:00 | | 2006-05-08 | 4,60 | 246.700 | 4,75 | 4,30 | 4,69 | 00:00:00 | | 2006-05-09 | 5,08 | 664.700 | 5,10 | 4,60 | 4,70 | 00:00:00 | | 2006-05-10 | 5,25 | 173.400 | 5,40 | 5,20 | 5,30 | 00:00:00 | | 2006-05-11 | 5,11 | 225.800 | 5,50 | 5,10 | 5,40 | 00:00:00 | | 2006-05-12 | 5,10 | 49.800 | 5,30 | 5,06 | 5,19 | 00:00:00 | | 2006-05-15 | 4,80 | 73.600 | 5,05 | 4,65 | 5,05 | 00:00:00 | | 2006-05-16 | 5,10 | 269.600 | 5,30 | 4,97 | 5,05 | 00:00:00 | | 2006-05-17 | 4,37 | 91.200 | 5,24 | 4,32 | 5,20 | 00:00:00 | | 2006-05-18 | 4,45 | 107.400 | 5,00 | 4,45 | 5,00 | 00:00:00 | | 2006-05-19 | 4,60 | 63.600 | 4,60 | 4,37 | 4,59 | 00:00:00 | | 2006-05-23 | 4,55 | 83.900 | 4,68 | 4,45 | 4,50 | 00:00:00 | | 2006-05-24 | 4,35 | 75.600 | 4,55 | 4,20 | 4,55 | 00:00:00 | | 2006-05-25 | 4,55 | 226.200 | 4,55 | 4,30 | 4,39 | 00:00:00 | | 2006-05-26 | 4,63 | 34.100 | 4,63 | 4,46 | 4,47 | 00:00:00 | | 2006-05-29 | 4,70 | 99.500 | 4,75 | 4,55 | 4,55 | 00:00:00 | | 2006-05-30 | 4,60 | 104.000 | 4,95 | 4,60 | 4,65 | 00:00:00 | | 2006-05-31 | 4,55 | 56.900 | 4,62 | 4,16 | 4,62 | 00:00:00 | | 2006-06-01 | 4,45 | 73.200 | 4,45 | 4,30 | 4,40 | 00:00:00 | | 2006-06-02 | 4,72 | 240.900 | 4,72 | 4,50 | 4,58 | 00:00:00 | | 2006-06-05 | 5,38 | 580.300 | 5,70 | 5,15 | 5,15 | 00:00:00 | | 2006-06-06 | 5,12 | 108.400 | 5,35 | 5,11 | 5,35 | 00:00:00 | | 2006-06-07 | 5,16 | 59.300 | 5,30 | 5,12 | 5,12 | 00:00:00 | | 2006-06-08 | 4,85 | 41.200 | 5,02 | 4,66 | 5,02 | 00:00:00 | | 2006-06-09 | 5,25 | 137.600 | 5,25 | 4,80 | 4,90 | 00:00:00 | | 2006-06-12 | 5,15 | 67.000 | 5,30 | 5,02 | 5,02 | 00:00:00 | | 2006-06-13 | 4,63 | 180.200 | 4,94 | 4,60 | 4,94 | 00:00:00 | | 2006-06-14 | 4,85 | 82.200 | 4,88 | 4,70 | 4,70 | 00:00:00 | | 2006-06-15 | 5,35 | 338.500 | 5,40 | 5,08 | 5,08 | 00:00:00 | | 2006-06-16 | 5,40 | 337.900 | 5,65 | 5,25 | 5,44 | 00:00:00 | | 2006-06-19 | 5,10 | 40.600 | 5,30 | 5,02 | 5,30 | 00:00:00 | | 2006-06-20 | 5,26 | 28.800 | 5,30 | 5,10 | 5,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
