|
 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 | | 2007-02-08 | 7,90 | 191.300 | 8,24 | 7,90 | 8,24 | 00:00:00 | | 2007-02-09 | 7,95 | 323.500 | 8,12 | 7,95 | 8,01 | 00:00:00 | | 2007-02-12 | 7,90 | 54.100 | 8,00 | 7,80 | 8,00 | 00:00:00 | | 2007-02-13 | 7,97 | 107.100 | 8,05 | 7,94 | 7,94 | 00:00:00 | | 2007-02-14 | 7,80 | 95.200 | 8,11 | 7,80 | 8,00 | 00:00:00 | | 2007-02-15 | 7,95 | 154.500 | 7,96 | 7,83 | 7,85 | 00:00:00 | | 2007-02-16 | 7,99 | 26.900 | 8,01 | 7,90 | 7,99 | 00:00:00 | | 2007-02-19 | 7,82 | 16.600 | 7,99 | 7,82 | 7,99 | 00:00:00 | | 2007-02-20 | 7,90 | 27.800 | 8,12 | 7,85 | 7,85 | 00:00:00 | | 2007-02-21 | 8,30 | 65.600 | 8,45 | 7,90 | 7,90 | 00:00:00 | | 2007-02-22 | 8,30 | 571.800 | 8,30 | 7,90 | 8,24 | 00:00:00 | | 2007-02-23 | 8,55 | 428.300 | 8,72 | 8,34 | 8,40 | 00:00:00 | | 2007-02-26 | 8,50 | 33.100 | 8,70 | 8,38 | 8,70 | 00:00:00 | | 2007-02-27 | 7,91 | 74.100 | 8,45 | 7,90 | 8,30 | 00:00:00 | | 2007-02-28 | 8,00 | 55.300 | 8,05 | 7,89 | 7,94 | 00:00:00 | | 2007-03-01 | 7,75 | 60.400 | 7,90 | 7,64 | 7,75 | 00:00:00 | | 2007-03-02 | 7,39 | 112.000 | 7,70 | 7,10 | 7,65 | 00:00:00 | | 2007-03-05 | 6,70 | 205.100 | 7,10 | 6,45 | 7,05 | 00:00:00 | | 2007-03-06 | 7,15 | 322.700 | 7,25 | 6,95 | 6,95 | 00:00:00 | | 2007-03-07 | 7,24 | 709.900 | 7,26 | 7,00 | 7,25 | 00:00:00 | | 2007-03-08 | 7,07 | 125.800 | 7,25 | 7,05 | 7,25 | 00:00:00 | | 2007-03-09 | 7,01 | 318.800 | 7,10 | 6,90 | 7,10 | 00:00:00 | | 2007-03-12 | 7,10 | 158.300 | 7,15 | 7,05 | 7,10 | 00:00:00 | | 2007-03-13 | 6,95 | 38.100 | 7,15 | 6,95 | 7,11 | 00:00:00 | | 2007-03-14 | 6,99 | 38.800 | 7,14 | 6,80 | 7,14 | 00:00:00 | | 2007-03-15 | 7,00 | 21.900 | 7,00 | 6,90 | 6,90 | 00:00:00 | | 2007-03-16 | 6,79 | 86.400 | 6,95 | 6,79 | 6,95 | 00:00:00 | | 2007-03-19 | 6,60 | 74.900 | 6,81 | 6,60 | 6,81 | 00:00:00 | | 2007-03-20 | 6,75 | 105.700 | 6,75 | 6,61 | 6,66 | 00:00:00 | | 2007-03-21 | 6,84 | 1.049.700 | 6,85 | 6,75 | 6,85 | 00:00:00 | | 2007-03-22 | 6,91 | 50.300 | 7,00 | 6,81 | 7,00 | 00:00:00 | | 2007-03-23 | 7,02 | 140.800 | 7,15 | 6,98 | 7,00 | 00:00:00 | | 2007-03-26 | 7,00 | 15.600 | 7,05 | 6,87 | 7,02 | 00:00:00 | | 2007-03-27 | 6,85 | 18.500 | 7,09 | 6,81 | 7,00 | 00:00:00 | | 2007-03-28 | 6,95 | 159.300 | 7,14 | 6,80 | 6,90 | 00:00:00 | | 2007-03-29 | 6,94 | 80.000 | 6,95 | 6,90 | 6,95 | 00:00:00 | | 2007-03-30 | 6,90 | 60.700 | 6,95 | 6,88 | 6,95 | 00:00:00 | | 2007-04-02 | 6,85 | 54.500 | 7,00 | 6,77 | 7,00 | 00:00:00 | | 2007-04-03 | 6,71 | 68.300 | 6,85 | 6,65 | 6,85 | 00:00:00 | | 2007-04-04 | 6,89 | 133.800 | 6,90 | 6,50 | 6,79 | 00:00:00 | | 2007-04-05 | 7,05 | 155.600 | 7,10 | 6,56 | 6,56 | 00:00:00 | | 2007-04-09 | 6,95 | 47.100 | 7,00 | 6,81 | 7,00 | 00:00:00 | | 2007-04-10 | 7,00 | 44.600 | 7,06 | 6,95 | 6,96 | 00:00:00 | | 2007-04-11 | 7,21 | 389.000 | 7,60 | 6,98 | 6,98 | 00:00:00 | | 2007-04-12 | 7,21 | 72.000 | 7,50 | 7,11 | 7,50 | 00:00:00 | | 2007-04-13 | 7,75 | 170.000 | 7,77 | 7,25 | 7,30 | 00:00:00 | | 2007-04-16 | 7,66 | 236.000 | 7,90 | 7,40 | 7,90 | 00:00:00 | | 2007-04-17 | 7,65 | 42.800 | 7,74 | 7,50 | 7,74 | 00:00:00 | | 2007-04-18 | 7,60 | 110.900 | 7,60 | 7,25 | 7,25 | 00:00:00 | | 2007-04-19 | 7,85 | 176.700 | 8,00 | 7,50 | 7,50 | 00:00:00 | | 2007-04-20 | 8,20 | 97.400 | 8,38 | 7,99 | 7,99 | 00:00:00 | | 2007-04-23 | 8,20 | 60.000 | 8,20 | 7,97 | 8,20 | 00:00:00 | | 2007-04-24 | 8,38 | 48.700 | 8,38 | 8,00 | 8,00 | 00:00:00 | | 2007-04-25 | 8,25 | 47.300 | 8,38 | 8,01 | 8,37 | 00:00:00 | | 2007-04-26 | 8,35 | 56.200 | 8,35 | 8,03 | 8,10 | 00:00:00 | | 2007-04-27 | 8,05 | 58.100 | 8,17 | 8,00 | 8,12 | 00:00:00 | | 2007-04-30 | 8,00 | 125.700 | 8,10 | 7,90 | 8,10 | 00:00:00 | | 2007-05-01 | 8,00 | 81.700 | 8,04 | 7,75 | 7,91 | 00:00:00 | | 2007-05-02 | 8,00 | 310.900 | 8,25 | 7,82 | 7,82 | 00:00:00 | | 2007-05-03 | 8,15 | 330.500 | 8,15 | 8,00 | 8,00 | 00:00:00 | | 2007-05-04 | 8,26 | 86.200 | 8,35 | 8,15 | 8,15 | 00:00:00 | | 2007-05-07 | 8,10 | 265.700 | 8,28 | 8,05 | 8,25 | 00:00:00 | | 2007-05-08 | 8,12 | 8.700 | 8,12 | 8,00 | 8,12 | 00:00:00 | | 2007-05-09 | 8,10 | 38.400 | 8,10 | 8,00 | 8,05 | 00:00:00 | | 2007-05-10 | 8,00 | 31.700 | 8,18 | 8,00 | 8,18 | 00:00:00 | | 2007-05-11 | 8,04 | 20.100 | 8,14 | 8,00 | 8,00 | 00:00:00 | | 2007-05-14 | 8,00 | 349.900 | 8,15 | 7,99 | 8,00 | 00:00:00 | | 2007-05-15 | 8,00 | 84.300 | 8,08 | 8,00 | 8,00 | 00:00:00 | | 2007-05-16 | 7,99 | 154.100 | 8,20 | 7,75 | 8,00 | 00:00:00 | | 2007-05-17 | 7,90 | 22.800 | 8,00 | 7,77 | 8,00 | 00:00:00 | | 2007-05-18 | 7,84 | 33.700 | 8,00 | 7,78 | 7,78 | 00:00:00 | | 2007-05-22 | 8,05 | 69.700 | 8,09 | 7,80 | 8,00 | 00:00:00 | | 2007-05-23 | 8,00 | 30.200 | 8,10 | 7,87 | 7,87 | 00:00:00 | | 2007-05-24 | 7,80 | 32.000 | 8,00 | 7,80 | 7,88 | 00:00:00 | | 2007-05-25 | 7,85 | 35.300 | 7,90 | 7,75 | 7,79 | 00:00:00 | | 2007-05-28 | 8,00 | 12.700 | 8,00 | 7,95 | 8,00 | 00:00:00 | | 2007-05-29 | 7,90 | 27.600 | 8,00 | 7,80 | 8,00 | 00:00:00 | | 2007-05-30 | 8,00 | 301.300 | 8,19 | 7,80 | 7,90 | 00:00:00 | | 2007-05-31 | 8,10 | 91.400 | 8,10 | 7,90 | 8,01 | 00:00:00 | | 2007-06-01 | 8,34 | 117.900 | 8,45 | 8,05 | 8,10 | 00:00:00 | | 2007-06-04 | 8,50 | 103.700 | 8,65 | 8,23 | 8,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
