|
 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 | | 2007-06-04 | 8,50 | 103.700 | 8,65 | 8,23 | 8,25 | 00:00:00 | | 2007-06-05 | 8,68 | 71.100 | 8,70 | 8,44 | 8,44 | 00:00:00 | | 2007-06-06 | 8,40 | 43.400 | 8,60 | 8,35 | 8,45 | 00:00:00 | | 2007-06-07 | 8,35 | 59.300 | 8,55 | 8,35 | 8,45 | 00:00:00 | | 2007-06-08 | 8,45 | 49.500 | 8,45 | 8,21 | 8,35 | 00:00:00 | | 2007-06-11 | 8,35 | 29.200 | 8,45 | 8,25 | 8,45 | 00:00:00 | | 2007-06-12 | 8,19 | 36.000 | 8,35 | 8,06 | 8,35 | 00:00:00 | | 2007-06-13 | 8,30 | 22.200 | 8,30 | 8,11 | 8,20 | 00:00:00 | | 2007-06-14 | 8,32 | 37.300 | 8,35 | 8,15 | 8,16 | 00:00:00 | | 2007-06-15 | 8,35 | 49.800 | 8,40 | 8,20 | 8,32 | 00:00:00 | | 2007-06-18 | 8,31 | 50.600 | 8,39 | 8,20 | 8,39 | 00:00:00 | | 2007-06-19 | 8,30 | 28.100 | 8,30 | 8,15 | 8,15 | 00:00:00 | | 2007-06-20 | 8,20 | 54.900 | 8,37 | 8,15 | 8,15 | 00:00:00 | | 2007-06-21 | 8,40 | 15.400 | 8,40 | 8,20 | 8,20 | 00:00:00 | | 2007-06-22 | 8,40 | 28.100 | 8,40 | 8,20 | 8,20 | 00:00:00 | | 2007-06-25 | 8,20 | 15.600 | 8,50 | 8,12 | 8,12 | 00:00:00 | | 2007-06-26 | 8,15 | 66.900 | 8,25 | 8,09 | 8,25 | 00:00:00 | | 2007-06-27 | 8,23 | 53.500 | 8,23 | 8,04 | 8,04 | 00:00:00 | | 2007-06-28 | 8,35 | 66.800 | 8,44 | 8,05 | 8,05 | 00:00:00 | | 2007-06-29 | 8,45 | 39.700 | 8,50 | 8,28 | 8,40 | 00:00:00 | | 2007-07-03 | 8,50 | 14.000 | 8,50 | 8,35 | 8,40 | 00:00:00 | | 2007-07-04 | 8,40 | 13.600 | 8,50 | 8,40 | 8,50 | 00:00:00 | | 2007-07-05 | 8,50 | 21.000 | 8,68 | 8,41 | 8,68 | 00:00:00 | | 2007-07-06 | 8,53 | 199.700 | 8,68 | 8,47 | 8,55 | 00:00:00 | | 2007-07-09 | 8,53 | 15.100 | 8,68 | 8,53 | 8,68 | 00:00:00 | | 2007-07-10 | 8,26 | 360.800 | 8,40 | 8,06 | 8,40 | 00:00:00 | | 2007-07-11 | 8,29 | 22.800 | 8,39 | 8,25 | 8,25 | 00:00:00 | | 2007-07-12 | 8,35 | 67.800 | 8,38 | 8,29 | 8,29 | 00:00:00 | | 2007-07-13 | 8,30 | 19.100 | 8,34 | 8,26 | 8,34 | 00:00:00 | | 2007-07-16 | 8,22 | 337.600 | 8,30 | 8,20 | 8,30 | 00:00:00 | | 2007-07-17 | 8,25 | 67.900 | 8,25 | 8,15 | 8,20 | 00:00:00 | | 2007-07-18 | 8,20 | 33.700 | 8,20 | 8,15 | 8,15 | 00:00:00 | | 2007-07-19 | 8,17 | 157.400 | 8,22 | 8,15 | 8,15 | 00:00:00 | | 2007-07-20 | 8,15 | 24.900 | 8,22 | 8,15 | 8,18 | 00:00:00 | | 2007-07-23 | 8,27 | 21.500 | 8,27 | 8,15 | 8,24 | 00:00:00 | | 2007-07-24 | 8,10 | 64.200 | 8,30 | 8,05 | 8,30 | 00:00:00 | | 2007-07-25 | 8,05 | 100.200 | 8,06 | 8,00 | 8,05 | 00:00:00 | | 2007-07-26 | 7,94 | 25.400 | 7,99 | 7,85 | 7,95 | 00:00:00 | | 2007-07-27 | 7,83 | 231.100 | 7,94 | 7,78 | 7,94 | 00:00:00 | | 2007-07-30 | 8,10 | 50.600 | 8,10 | 7,75 | 7,76 | 00:00:00 | | 2007-07-31 | 8,10 | 67.100 | 8,15 | 7,95 | 7,95 | 00:00:00 | | 2007-08-01 | 7,75 | 33.600 | 8,00 | 7,71 | 8,00 | 00:00:00 | | 2007-08-02 | 7,80 | 39.800 | 7,89 | 7,71 | 7,71 | 00:00:00 | | 2007-08-03 | 7,75 | 5.000 | 7,85 | 7,75 | 7,75 | 00:00:00 | | 2007-08-07 | 7,75 | 84.100 | 7,75 | 7,50 | 7,75 | 00:00:00 | | 2007-08-08 | 7,50 | 47.300 | 7,75 | 7,50 | 7,69 | 00:00:00 | | 2007-08-09 | 7,25 | 33.500 | 7,51 | 7,25 | 7,51 | 00:00:00 | | 2007-08-10 | 7,45 | 31.600 | 7,75 | 6,89 | 7,22 | 00:00:00 | | 2007-08-13 | 7,25 | 96.100 | 7,25 | 7,00 | 7,00 | 00:00:00 | | 2007-08-14 | 7,13 | 74.000 | 7,50 | 7,13 | 7,25 | 00:00:00 | | 2007-08-15 | 7,05 | 100.300 | 7,10 | 6,85 | 7,09 | 00:00:00 | | 2007-08-16 | 5,94 | 131.200 | 6,65 | 5,69 | 6,65 | 00:00:00 | | 2007-08-17 | 6,40 | 310.000 | 6,66 | 6,00 | 6,00 | 00:00:00 | | 2007-08-20 | 6,45 | 61.800 | 6,63 | 6,45 | 6,50 | 00:00:00 | | 2007-08-21 | 6,50 | 49.500 | 6,65 | 6,40 | 6,42 | 00:00:00 | | 2007-08-22 | 6,90 | 8.200 | 6,90 | 6,60 | 6,75 | 00:00:00 | | 2007-08-23 | 6,81 | 39.900 | 6,83 | 6,60 | 6,65 | 00:00:00 | | 2007-08-24 | 6,79 | 13.500 | 6,85 | 6,70 | 6,85 | 00:00:00 | | 2007-08-27 | 6,68 | 31.800 | 6,79 | 6,58 | 6,76 | 00:00:00 | | 2007-08-28 | 6,58 | 13.500 | 6,58 | 6,50 | 6,50 | 00:00:00 | | 2007-08-29 | 6,65 | 15.900 | 6,65 | 6,40 | 6,40 | 00:00:00 | | 2007-08-30 | 6,80 | 15.200 | 6,80 | 6,55 | 6,55 | 00:00:00 | | 2007-08-31 | 6,90 | 73.700 | 6,95 | 6,80 | 6,89 | 00:00:00 | | 2007-09-04 | 7,05 | 85.500 | 7,05 | 6,90 | 7,00 | 00:00:00 | | 2007-09-05 | 7,00 | 24.200 | 7,00 | 6,60 | 6,90 | 00:00:00 | | 2007-09-06 | 7,01 | 59.800 | 7,07 | 6,92 | 7,00 | 00:00:00 | | 2007-09-07 | 6,95 | 34.600 | 7,07 | 6,95 | 7,07 | 00:00:00 | | 2007-09-10 | 6,85 | 40.300 | 7,00 | 6,61 | 6,96 | 00:00:00 | | 2007-09-11 | 6,98 | 26.800 | 6,98 | 6,80 | 6,80 | 00:00:00 | | 2007-09-12 | 6,90 | 113.400 | 6,98 | 6,90 | 6,98 | 00:00:00 | | 2007-09-13 | 6,65 | 133.800 | 6,85 | 6,55 | 6,85 | 00:00:00 | | 2007-09-14 | 6,75 | 49.700 | 6,84 | 6,57 | 6,84 | 00:00:00 | | 2007-09-17 | 6,90 | 24.700 | 6,95 | 6,75 | 6,90 | 00:00:00 | | 2007-09-18 | 6,90 | 133.900 | 6,93 | 6,61 | 6,89 | 00:00:00 | | 2007-09-19 | 6,78 | 13.500 | 6,93 | 6,78 | 6,88 | 00:00:00 | | 2007-09-20 | 6,95 | 128.700 | 7,03 | 6,75 | 6,75 | 00:00:00 | | 2007-09-21 | 6,90 | 19.600 | 7,03 | 6,90 | 6,91 | 00:00:00 | | 2007-09-24 | 6,75 | 30.100 | 6,90 | 6,75 | 6,90 | 00:00:00 | | 2007-09-25 | 6,75 | 32.700 | 6,76 | 6,70 | 6,76 | 00:00:00 | | 2007-09-26 | 6,85 | 27.900 | 6,85 | 6,70 | 6,75 | 00:00:00 | | 2007-09-27 | 7,00 | 120.200 | 7,00 | 6,70 | 6,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
