|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-27 | 7,00 | 120.200 | 7,00 | 6,70 | 6,71 | 00:00:00 | | 2007-09-28 | 7,20 | 208.500 | 7,20 | 7,00 | 7,00 | 00:00:00 | | 2007-10-01 | 7,35 | 30.300 | 7,35 | 7,20 | 7,20 | 00:00:00 | | 2007-10-02 | 7,30 | 31.000 | 7,37 | 7,20 | 7,37 | 00:00:00 | | 2007-10-03 | 7,27 | 260.600 | 7,35 | 7,21 | 7,35 | 00:00:00 | | 2007-10-04 | 7,16 | 78.900 | 7,34 | 7,16 | 7,31 | 00:00:00 | | 2007-10-05 | 7,38 | 27.900 | 7,38 | 7,20 | 7,20 | 00:00:00 | | 2007-10-09 | 7,50 | 51.300 | 7,70 | 7,36 | 7,42 | 00:00:00 | | 2007-10-10 | 7,85 | 72.800 | 7,85 | 7,50 | 7,60 | 00:00:00 | | 2007-10-11 | 8,05 | 96.400 | 8,15 | 7,85 | 7,89 | 00:00:00 | | 2007-10-12 | 8,14 | 39.500 | 8,40 | 8,05 | 8,09 | 00:00:00 | | 2007-10-15 | 8,45 | 88.600 | 8,62 | 8,26 | 8,29 | 00:00:00 | | 2007-10-16 | 8,35 | 44.300 | 8,58 | 8,35 | 8,55 | 00:00:00 | | 2007-10-17 | 8,47 | 43.600 | 8,48 | 8,16 | 8,35 | 00:00:00 | | 2007-10-18 | 8,10 | 57.700 | 8,35 | 8,00 | 8,19 | 00:00:00 | | 2007-10-19 | 8,05 | 18.600 | 8,15 | 7,88 | 8,02 | 00:00:00 | | 2007-10-22 | 7,61 | 42.500 | 7,80 | 7,51 | 7,75 | 00:00:00 | | 2007-10-23 | 7,95 | 17.000 | 8,20 | 7,61 | 7,66 | 00:00:00 | | 2007-10-24 | 7,63 | 14.400 | 7,85 | 7,56 | 7,85 | 00:00:00 | | 2007-10-25 | 7,85 | 8.600 | 7,85 | 7,67 | 7,85 | 00:00:00 | | 2007-10-26 | 7,97 | 17.600 | 8,00 | 7,85 | 8,00 | 00:00:00 | | 2007-10-29 | 8,15 | 92.300 | 8,35 | 8,00 | 8,00 | 00:00:00 | | 2007-10-30 | 8,00 | 43.000 | 8,16 | 7,76 | 8,16 | 00:00:00 | | 2007-10-31 | 8,15 | 59.500 | 8,15 | 7,88 | 8,14 | 00:00:00 | | 2007-11-01 | 8,00 | 7.700 | 8,05 | 7,90 | 8,05 | 00:00:00 | | 2007-11-02 | 8,15 | 564.200 | 8,30 | 7,95 | 8,10 | 00:00:00 | | 2007-11-05 | 7,70 | 38.200 | 8,10 | 7,70 | 8,10 | 00:00:00 | | 2007-11-06 | 8,10 | 55.000 | 8,29 | 7,80 | 7,80 | 00:00:00 | | 2007-11-07 | 8,15 | 65.400 | 8,27 | 8,07 | 8,15 | 00:00:00 | | 2007-11-08 | 8,24 | 53.100 | 8,38 | 8,15 | 8,20 | 00:00:00 | | 2007-11-09 | 8,09 | 56.900 | 8,24 | 7,90 | 8,20 | 00:00:00 | | 2007-11-12 | 7,90 | 11.300 | 7,94 | 7,90 | 7,90 | 00:00:00 | | 2007-11-13 | 8,10 | 25.800 | 8,10 | 7,90 | 7,92 | 00:00:00 | | 2007-11-14 | 8,18 | 23.800 | 8,20 | 8,10 | 8,15 | 00:00:00 | | 2007-11-15 | 8,10 | 123.100 | 8,14 | 8,00 | 8,00 | 00:00:00 | | 2007-11-16 | 8,14 | 16.000 | 8,14 | 8,00 | 8,05 | 00:00:00 | | 2007-11-19 | 8,00 | 13.400 | 8,18 | 8,00 | 8,14 | 00:00:00 | | 2007-11-20 | 8,00 | 70.800 | 8,12 | 7,99 | 8,12 | 00:00:00 | | 2007-11-21 | 7,88 | 105.400 | 8,10 | 7,69 | 7,90 | 00:00:00 | | 2007-11-22 | 7,84 | 4.200 | 7,84 | 7,75 | 7,80 | 00:00:00 | | 2007-11-23 | 7,80 | 24.500 | 7,84 | 7,70 | 7,84 | 00:00:00 | | 2007-11-26 | 7,74 | 14.800 | 7,85 | 7,68 | 7,80 | 00:00:00 | | 2007-11-27 | 7,40 | 66.900 | 7,71 | 7,36 | 7,69 | 00:00:00 | | 2007-11-28 | 7,34 | 526.000 | 7,58 | 7,19 | 7,58 | 00:00:00 | | 2007-11-29 | 7,49 | 33.700 | 7,50 | 7,14 | 7,14 | 00:00:00 | | 2007-11-30 | 7,41 | 72.700 | 7,80 | 7,40 | 7,40 | 00:00:00 | | 2007-12-03 | 7,10 | 2.100 | 7,39 | 7,10 | 7,24 | 00:00:00 | | 2007-12-04 | 7,20 | 39.700 | 7,36 | 7,20 | 7,25 | 00:00:00 | | 2007-12-05 | 7,43 | 28.800 | 7,50 | 7,25 | 7,25 | 00:00:00 | | 2007-12-06 | 7,44 | 82.900 | 7,50 | 7,25 | 7,39 | 00:00:00 | | 2007-12-07 | 7,30 | 63.500 | 7,40 | 7,20 | 7,30 | 00:00:00 | | 2007-12-10 | 7,35 | 25.400 | 7,40 | 7,25 | 7,30 | 00:00:00 | | 2007-12-11 | 7,15 | 129.700 | 7,40 | 7,00 | 7,33 | 00:00:00 | | 2007-12-12 | 7,24 | 16.900 | 7,25 | 7,10 | 7,15 | 00:00:00 | | 2007-12-13 | 7,25 | 25.800 | 7,30 | 7,08 | 7,24 | 00:00:00 | | 2007-12-14 | 7,17 | 23.500 | 7,30 | 7,15 | 7,20 | 00:00:00 | | 2007-12-17 | 7,00 | 96.700 | 7,15 | 6,98 | 7,10 | 00:00:00 | | 2007-12-18 | 6,90 | 65.400 | 7,10 | 6,84 | 7,04 | 00:00:00 | | 2007-12-19 | 6,80 | 458.500 | 7,00 | 6,80 | 6,90 | 00:00:00 | | 2007-12-20 | 6,90 | 7.100 | 6,90 | 6,81 | 6,85 | 00:00:00 | | 2007-12-21 | 7,00 | 19.000 | 7,00 | 6,82 | 6,88 | 00:00:00 | | 2007-12-24 | 6,89 | 5.600 | 7,28 | 6,82 | 7,28 | 00:00:00 | | 2007-12-27 | 7,00 | 95.600 | 7,10 | 6,82 | 6,82 | 00:00:00 | | 2007-12-28 | 7,00 | 26.300 | 7,20 | 6,95 | 7,00 | 00:00:00 | | 2007-12-31 | 7,20 | 4.400 | 7,20 | 7,10 | 7,20 | 00:00:00 | | 2008-01-02 | 7,45 | 43.500 | 7,55 | 7,30 | 7,30 | 00:00:00 | | 2008-01-03 | 7,70 | 20.300 | 7,70 | 7,42 | 7,49 | 00:00:00 | | 2008-01-04 | 7,75 | 47.800 | 7,75 | 7,44 | 7,70 | 00:00:00 | | 2008-01-07 | 7,45 | 16.900 | 7,74 | 7,45 | 7,74 | 00:00:00 | | 2008-01-08 | 7,60 | 103.700 | 7,75 | 7,50 | 7,75 | 00:00:00 | | 2008-01-09 | 7,50 | 109.200 | 7,80 | 7,46 | 7,80 | 00:00:00 | | 2008-01-10 | 7,75 | 71.600 | 7,75 | 7,45 | 7,45 | 00:00:00 | | 2008-01-11 | 7,80 | 133.900 | 7,80 | 7,70 | 7,80 | 00:00:00 | | 2008-01-14 | 8,25 | 77.800 | 8,40 | 8,00 | 8,00 | 00:00:00 | | 2008-01-15 | 8,00 | 32.700 | 8,30 | 7,90 | 8,29 | 00:00:00 | | 2008-01-16 | 7,90 | 54.900 | 8,05 | 7,65 | 7,71 | 00:00:00 | | 2008-01-17 | 8,00 | 84.100 | 8,30 | 7,85 | 8,30 | 00:00:00 | | 2008-01-18 | 7,69 | 23.700 | 8,05 | 7,54 | 8,05 | 00:00:00 | | 2008-01-21 | 7,13 | 72.900 | 7,40 | 7,10 | 7,24 | 00:00:00 | | 2008-01-22 | 7,30 | 48.500 | 7,80 | 7,13 | 7,16 | 00:00:00 | | 2008-01-23 | 7,25 | 42.900 | 7,50 | 7,13 | 7,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
