|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-20 | 5,26 | 28.800 | 5,30 | 5,10 | 5,30 | 00:00:00 | | 2006-06-21 | 5,70 | 390.400 | 5,70 | 5,25 | 5,25 | 00:00:00 | | 2006-06-22 | 6,00 | 298.800 | 6,03 | 5,65 | 5,65 | 00:00:00 | | 2006-06-23 | 5,70 | 149.100 | 5,80 | 5,65 | 5,80 | 00:00:00 | | 2006-06-26 | 5,69 | 33.100 | 5,75 | 5,65 | 5,75 | 00:00:00 | | 2006-06-27 | 5,87 | 85.400 | 5,92 | 5,70 | 5,75 | 00:00:00 | | 2006-06-28 | 5,75 | 96.500 | 5,93 | 5,40 | 5,93 | 00:00:00 | | 2006-06-29 | 5,95 | 86.700 | 5,95 | 5,65 | 5,75 | 00:00:00 | | 2006-06-30 | 6,13 | 114.000 | 6,15 | 5,80 | 5,95 | 00:00:00 | | 2006-07-04 | 6,12 | 10.300 | 6,13 | 6,06 | 6,13 | 00:00:00 | | 2006-07-05 | 6,00 | 22.700 | 6,15 | 6,00 | 6,15 | 00:00:00 | | 2006-07-06 | 6,07 | 21.500 | 6,07 | 5,95 | 6,00 | 00:00:00 | | 2006-07-07 | 6,02 | 77.000 | 6,02 | 5,95 | 6,00 | 00:00:00 | | 2006-07-10 | 6,41 | 32.400 | 6,99 | 5,90 | 5,90 | 00:00:00 | | 2006-07-11 | 6,61 | 89.200 | 6,62 | 6,30 | 6,44 | 00:00:00 | | 2006-07-12 | 7,17 | 952.500 | 7,17 | 6,61 | 6,61 | 00:00:00 | | 2006-07-13 | 7,09 | 310.700 | 7,16 | 6,90 | 7,16 | 00:00:00 | | 2006-07-14 | 6,90 | 49.900 | 7,07 | 6,85 | 7,04 | 00:00:00 | | 2006-07-17 | 6,83 | 156.600 | 6,90 | 6,79 | 6,90 | 00:00:00 | | 2006-07-18 | 6,55 | 38.500 | 6,83 | 6,52 | 6,83 | 00:00:00 | | 2006-07-19 | 6,75 | 191.300 | 6,75 | 6,51 | 6,51 | 00:00:00 | | 2006-07-20 | 6,74 | 127.100 | 6,79 | 6,60 | 6,60 | 00:00:00 | | 2006-07-21 | 6,40 | 35.800 | 6,74 | 6,40 | 6,65 | 00:00:00 | | 2006-07-24 | 6,40 | 8.300 | 6,55 | 6,40 | 6,55 | 00:00:00 | | 2006-07-25 | 6,50 | 30.600 | 6,50 | 6,30 | 6,40 | 00:00:00 | | 2006-07-26 | 6,60 | 143.500 | 6,90 | 6,40 | 6,45 | 00:00:00 | | 2006-07-27 | 6,90 | 392.100 | 7,10 | 6,80 | 6,87 | 00:00:00 | | 2006-07-28 | 7,00 | 27.600 | 7,00 | 6,77 | 6,81 | 00:00:00 | | 2006-07-31 | 6,90 | 13.500 | 6,97 | 6,70 | 6,97 | 00:00:00 | | 2006-08-01 | 6,94 | 32.400 | 6,95 | 6,60 | 6,64 | 00:00:00 | | 2006-08-02 | 7,24 | 123.300 | 7,24 | 7,00 | 7,00 | 00:00:00 | | 2006-08-03 | 7,48 | 104.700 | 7,80 | 7,22 | 7,38 | 00:00:00 | | 2006-08-04 | 7,75 | 144.300 | 7,86 | 7,65 | 7,86 | 00:00:00 | | 2006-08-08 | 7,60 | 70.800 | 7,85 | 7,40 | 7,50 | 00:00:00 | | 2006-08-09 | 7,61 | 89.600 | 7,70 | 7,60 | 7,60 | 00:00:00 | | 2006-08-10 | 7,55 | 59.100 | 7,55 | 7,29 | 7,50 | 00:00:00 | | 2006-08-11 | 7,70 | 126.700 | 7,70 | 7,45 | 7,45 | 00:00:00 | | 2006-08-14 | 7,55 | 43.300 | 7,65 | 7,50 | 7,65 | 00:00:00 | | 2006-08-15 | 7,76 | 157.300 | 7,80 | 7,65 | 7,67 | 00:00:00 | | 2006-08-16 | 8,15 | 197.300 | 8,24 | 7,83 | 7,94 | 00:00:00 | | 2006-08-17 | 8,15 | 81.200 | 8,25 | 7,88 | 8,05 | 00:00:00 | | 2006-08-18 | 8,00 | 26.600 | 8,12 | 7,80 | 8,05 | 00:00:00 | | 2006-08-21 | 8,08 | 82.700 | 8,10 | 7,82 | 8,10 | 00:00:00 | | 2006-08-22 | 8,00 | 14.700 | 8,15 | 8,00 | 8,15 | 00:00:00 | | 2006-08-23 | 7,65 | 505.000 | 8,09 | 7,50 | 8,09 | 00:00:00 | | 2006-08-24 | 7,70 | 67.800 | 7,75 | 7,60 | 7,60 | 00:00:00 | | 2006-08-25 | 8,10 | 912.700 | 8,20 | 7,70 | 7,80 | 00:00:00 | | 2006-08-28 | 8,17 | 308.300 | 8,17 | 7,93 | 8,00 | 00:00:00 | | 2006-08-29 | 8,00 | 195.400 | 8,50 | 7,90 | 8,25 | 00:00:00 | | 2006-08-30 | 8,00 | 151.900 | 8,10 | 7,90 | 7,90 | 00:00:00 | | 2006-08-31 | 8,04 | 133.200 | 8,10 | 8,00 | 8,02 | 00:00:00 | | 2006-09-01 | 8,09 | 132.100 | 8,10 | 8,00 | 8,09 | 00:00:00 | | 2006-09-05 | 9,00 | 183.500 | 9,00 | 8,00 | 8,00 | 00:00:00 | | 2006-09-06 | 10,00 | 2.610.800 | 10,03 | 8,50 | 8,65 | 00:00:00 | | 2006-09-07 | 9,70 | 207.800 | 9,94 | 9,35 | 9,94 | 00:00:00 | | 2006-09-08 | 9,50 | 96.300 | 9,65 | 9,00 | 9,60 | 00:00:00 | | 2006-09-11 | 9,30 | 177.700 | 9,49 | 9,07 | 9,20 | 00:00:00 | | 2006-09-12 | 9,40 | 184.400 | 9,75 | 9,30 | 9,30 | 00:00:00 | | 2006-09-13 | 9,58 | 117.800 | 9,70 | 9,31 | 9,58 | 00:00:00 | | 2006-09-14 | 9,46 | 29.000 | 9,58 | 9,42 | 9,50 | 00:00:00 | | 2006-09-15 | 9,50 | 102.400 | 9,50 | 9,25 | 9,45 | 00:00:00 | | 2006-09-18 | 10,05 | 72.100 | 10,21 | 9,50 | 9,50 | 00:00:00 | | 2006-09-19 | 9,95 | 82.600 | 10,10 | 9,75 | 10,03 | 00:00:00 | | 2006-09-20 | 9,95 | 30.900 | 9,96 | 9,90 | 9,92 | 00:00:00 | | 2006-09-21 | 10,15 | 67.100 | 10,15 | 9,65 | 9,75 | 00:00:00 | | 2006-09-22 | 9,95 | 74.100 | 10,20 | 9,91 | 10,20 | 00:00:00 | | 2006-09-25 | 9,90 | 104.400 | 9,96 | 9,85 | 9,96 | 00:00:00 | | 2006-09-26 | 9,82 | 50.300 | 9,89 | 9,78 | 9,89 | 00:00:00 | | 2006-09-27 | 10,50 | 113.100 | 11,00 | 9,90 | 9,90 | 00:00:00 | | 2006-09-28 | 10,10 | 80.200 | 10,50 | 10,00 | 10,50 | 00:00:00 | | 2006-09-29 | 10,00 | 230.600 | 10,00 | 9,75 | 10,00 | 00:00:00 | | 2006-10-02 | 9,93 | 20.700 | 9,99 | 9,75 | 9,99 | 00:00:00 | | 2006-10-03 | 9,30 | 73.400 | 9,75 | 9,05 | 9,75 | 00:00:00 | | 2006-10-04 | 8,70 | 134.200 | 9,15 | 8,30 | 9,00 | 00:00:00 | | 2006-10-05 | 8,65 | 106.300 | 8,83 | 8,61 | 8,75 | 00:00:00 | | 2006-10-06 | 8,50 | 24.500 | 8,69 | 8,40 | 8,65 | 00:00:00 | | 2006-10-10 | 8,85 | 61.000 | 8,85 | 8,29 | 8,40 | 00:00:00 | | 2006-10-11 | 8,75 | 24.900 | 8,83 | 8,51 | 8,51 | 00:00:00 | | 2006-10-12 | 9,22 | 99.800 | 9,26 | 8,41 | 8,41 | 00:00:00 | | 2006-10-13 | 9,25 | 17.900 | 9,25 | 9,10 | 9,25 | 00:00:00 | | 2006-10-16 | 9,25 | 35.200 | 9,28 | 9,00 | 9,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
