|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-16 | 9,25 | 35.200 | 9,28 | 9,00 | 9,25 | 00:00:00 | | 2006-10-17 | 9,25 | 3.100 | 9,25 | 9,15 | 9,20 | 00:00:00 | | 2006-10-18 | 9,02 | 22.200 | 9,15 | 9,01 | 9,15 | 00:00:00 | | 2006-10-19 | 9,09 | 26.100 | 9,10 | 9,00 | 9,10 | 00:00:00 | | 2006-10-20 | 9,01 | 18.600 | 9,10 | 9,00 | 9,01 | 00:00:00 | | 2006-10-23 | 9,01 | 36.500 | 9,04 | 8,61 | 9,01 | 00:00:00 | | 2006-10-24 | 9,05 | 60.900 | 9,34 | 9,00 | 9,00 | 00:00:00 | | 2006-10-25 | 8,95 | 66.800 | 9,10 | 8,90 | 9,05 | 00:00:00 | | 2006-10-26 | 9,05 | 72.600 | 9,15 | 9,00 | 9,15 | 00:00:00 | | 2006-10-27 | 9,10 | 21.100 | 9,10 | 8,90 | 8,90 | 00:00:00 | | 2006-10-30 | 9,51 | 21.800 | 9,51 | 9,15 | 9,15 | 00:00:00 | | 2006-10-31 | 9,83 | 53.100 | 9,90 | 9,16 | 9,16 | 00:00:00 | | 2006-11-01 | 9,98 | 26.800 | 10,25 | 9,80 | 10,00 | 00:00:00 | | 2006-11-02 | 10,25 | 61.500 | 10,36 | 9,97 | 9,97 | 00:00:00 | | 2006-11-03 | 10,35 | 12.800 | 10,50 | 10,25 | 10,50 | 00:00:00 | | 2006-11-06 | 10,18 | 39.000 | 10,50 | 10,05 | 10,50 | 00:00:00 | | 2006-11-07 | 9,72 | 11.100 | 10,15 | 9,65 | 10,15 | 00:00:00 | | 2006-11-08 | 9,84 | 17.300 | 9,85 | 9,50 | 9,50 | 00:00:00 | | 2006-11-09 | 10,25 | 41.700 | 10,25 | 9,75 | 9,85 | 00:00:00 | | 2006-11-10 | 10,25 | 36.400 | 10,40 | 10,15 | 10,25 | 00:00:00 | | 2006-11-13 | 9,95 | 121.700 | 10,20 | 9,80 | 10,15 | 00:00:00 | | 2006-11-14 | 9,90 | 9.300 | 10,20 | 9,90 | 10,20 | 00:00:00 | | 2006-11-15 | 10,35 | 100.600 | 10,45 | 9,91 | 10,00 | 00:00:00 | | 2006-11-16 | 10,05 | 50.500 | 10,35 | 10,05 | 10,35 | 00:00:00 | | 2006-11-17 | 9,90 | 19.400 | 10,15 | 9,40 | 9,85 | 00:00:00 | | 2006-11-20 | 10,00 | 51.800 | 10,00 | 9,57 | 9,90 | 00:00:00 | | 2006-11-21 | 10,25 | 56.400 | 10,35 | 9,77 | 9,77 | 00:00:00 | | 2006-11-22 | 10,50 | 153.600 | 10,75 | 10,25 | 10,35 | 00:00:00 | | 2006-11-23 | 10,45 | 19.000 | 10,50 | 10,21 | 10,21 | 00:00:00 | | 2006-11-24 | 10,30 | 15.300 | 10,55 | 10,30 | 10,39 | 00:00:00 | | 2006-11-27 | 10,75 | 45.200 | 10,80 | 10,43 | 10,65 | 00:00:00 | | 2006-11-28 | 10,76 | 27.000 | 10,76 | 10,55 | 10,75 | 00:00:00 | | 2006-11-29 | 10,81 | 34.900 | 10,99 | 10,70 | 10,70 | 00:00:00 | | 2006-11-30 | 10,85 | 86.400 | 10,97 | 10,75 | 10,90 | 00:00:00 | | 2006-12-01 | 10,85 | 58.900 | 10,99 | 10,76 | 10,87 | 00:00:00 | | 2006-12-04 | 11,00 | 58.200 | 11,45 | 11,00 | 11,00 | 00:00:00 | | 2006-12-05 | 10,80 | 70.000 | 11,20 | 10,65 | 11,20 | 00:00:00 | | 2006-12-06 | 10,62 | 26.900 | 10,85 | 10,51 | 10,84 | 00:00:00 | | 2006-12-07 | 10,60 | 120.100 | 10,86 | 10,55 | 10,60 | 00:00:00 | | 2006-12-08 | 10,50 | 26.400 | 10,70 | 10,35 | 10,65 | 00:00:00 | | 2006-12-11 | 10,54 | 21.500 | 10,70 | 10,35 | 10,35 | 00:00:00 | | 2006-12-12 | 10,40 | 31.800 | 10,70 | 10,04 | 10,70 | 00:00:00 | | 2006-12-13 | 9,90 | 191.700 | 10,37 | 9,77 | 10,37 | 00:00:00 | | 2006-12-14 | 9,50 | 130.700 | 9,75 | 9,40 | 9,75 | 00:00:00 | | 2006-12-15 | 9,13 | 103.700 | 9,50 | 9,02 | 9,50 | 00:00:00 | | 2006-12-18 | 8,91 | 77.700 | 9,12 | 8,90 | 9,10 | 00:00:00 | | 2006-12-19 | 9,05 | 95.700 | 9,15 | 8,90 | 8,90 | 00:00:00 | | 2006-12-20 | 8,90 | 182.900 | 9,18 | 8,90 | 9,18 | 00:00:00 | | 2006-12-21 | 8,90 | 21.500 | 8,95 | 8,80 | 8,95 | 00:00:00 | | 2006-12-22 | 8,75 | 71.000 | 8,75 | 8,70 | 8,75 | 00:00:00 | | 2006-12-27 | 9,10 | 109.500 | 9,48 | 9,00 | 9,00 | 00:00:00 | | 2006-12-28 | 9,29 | 67.900 | 9,38 | 9,15 | 9,38 | 00:00:00 | | 2006-12-29 | 9,30 | 47.700 | 9,30 | 9,02 | 9,29 | 00:00:00 | | 2007-01-02 | 9,15 | 39.700 | 9,32 | 9,15 | 9,30 | 00:00:00 | | 2007-01-03 | 8,75 | 27.200 | 9,20 | 8,70 | 9,20 | 00:00:00 | | 2007-01-04 | 8,70 | 29.200 | 8,99 | 8,70 | 8,76 | 00:00:00 | | 2007-01-05 | 8,60 | 58.900 | 8,75 | 8,50 | 8,70 | 00:00:00 | | 2007-01-08 | 9,00 | 57.000 | 9,00 | 8,70 | 8,70 | 00:00:00 | | 2007-01-09 | 8,60 | 87.300 | 9,00 | 8,30 | 8,88 | 00:00:00 | | 2007-01-10 | 8,50 | 25.900 | 8,89 | 8,36 | 8,80 | 00:00:00 | | 2007-01-11 | 8,55 | 113.100 | 8,75 | 8,43 | 8,43 | 00:00:00 | | 2007-01-12 | 8,85 | 218.200 | 8,99 | 8,55 | 8,55 | 00:00:00 | | 2007-01-15 | 8,94 | 36.700 | 9,00 | 8,87 | 9,00 | 00:00:00 | | 2007-01-16 | 8,60 | 22.200 | 8,89 | 8,50 | 8,89 | 00:00:00 | | 2007-01-17 | 8,80 | 90.600 | 8,80 | 8,50 | 8,52 | 00:00:00 | | 2007-01-18 | 8,60 | 17.700 | 8,80 | 8,51 | 8,72 | 00:00:00 | | 2007-01-19 | 8,85 | 19.900 | 9,00 | 8,61 | 8,70 | 00:00:00 | | 2007-01-22 | 8,55 | 103.400 | 8,99 | 8,55 | 8,63 | 00:00:00 | | 2007-01-23 | 8,84 | 380.800 | 8,90 | 8,60 | 8,60 | 00:00:00 | | 2007-01-24 | 8,69 | 72.100 | 8,85 | 8,55 | 8,85 | 00:00:00 | | 2007-01-25 | 8,60 | 187.100 | 8,70 | 8,50 | 8,69 | 00:00:00 | | 2007-01-26 | 8,41 | 41.500 | 8,64 | 8,29 | 8,64 | 00:00:00 | | 2007-01-29 | 8,10 | 102.700 | 8,45 | 8,10 | 8,45 | 00:00:00 | | 2007-01-30 | 8,00 | 93.900 | 8,15 | 7,75 | 8,15 | 00:00:00 | | 2007-01-31 | 8,53 | 243.000 | 8,55 | 7,86 | 7,93 | 00:00:00 | | 2007-02-01 | 8,69 | 91.100 | 8,85 | 8,51 | 8,75 | 00:00:00 | | 2007-02-02 | 8,68 | 31.800 | 8,83 | 8,68 | 8,83 | 00:00:00 | | 2007-02-05 | 8,70 | 124.100 | 8,85 | 8,70 | 8,85 | 00:00:00 | | 2007-02-06 | 8,69 | 25.000 | 8,88 | 8,35 | 8,88 | 00:00:00 | | 2007-02-07 | 8,22 | 16.100 | 8,69 | 8,09 | 8,68 | 00:00:00 | | 2007-02-08 | 7,90 | 191.300 | 8,24 | 7,90 | 8,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
