|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-23 | 7,25 | 42.900 | 7,50 | 7,13 | 7,30 | 00:00:00 | | 2008-01-24 | 7,72 | 14.600 | 7,80 | 7,25 | 7,40 | 00:00:00 | | 2008-01-25 | 7,98 | 129.000 | 7,99 | 7,70 | 7,74 | 00:00:00 | | 2008-01-28 | 8,04 | 52.600 | 8,10 | 7,81 | 7,95 | 00:00:00 | | 2008-01-29 | 8,00 | 15.300 | 8,03 | 7,99 | 8,03 | 00:00:00 | | 2008-01-30 | 7,76 | 133.900 | 8,03 | 7,51 | 8,03 | 00:00:00 | | 2008-01-31 | 7,86 | 11.300 | 7,86 | 7,51 | 7,82 | 00:00:00 | | 2008-02-01 | 7,75 | 366.500 | 7,85 | 7,60 | 7,85 | 00:00:00 | | 2008-02-04 | 7,60 | 30.300 | 8,00 | 7,57 | 7,70 | 00:00:00 | | 2008-02-05 | 7,85 | 34.900 | 7,98 | 7,50 | 7,98 | 00:00:00 | | 2008-02-06 | 7,60 | 20.300 | 7,95 | 7,56 | 7,95 | 00:00:00 | | 2008-02-07 | 7,73 | 30.700 | 7,73 | 7,50 | 7,62 | 00:00:00 | | 2008-02-08 | 7,64 | 14.400 | 7,90 | 7,64 | 7,80 | 00:00:00 | | 2008-02-11 | 7,75 | 4.400 | 7,85 | 7,60 | 7,80 | 00:00:00 | | 2008-02-12 | 7,74 | 7.700 | 7,90 | 7,70 | 7,70 | 00:00:00 | | 2008-02-13 | 7,70 | 15.800 | 7,73 | 7,70 | 7,73 | 00:00:00 | | 2008-02-14 | 7,61 | 15.800 | 7,61 | 7,50 | 7,55 | 00:00:00 | | 2008-02-15 | 7,55 | 4.300 | 7,65 | 7,55 | 7,65 | 00:00:00 | | 2008-02-19 | 7,55 | 38.300 | 7,70 | 7,50 | 7,70 | 00:00:00 | | 2008-02-20 | 7,31 | 54.900 | 7,49 | 7,30 | 7,49 | 00:00:00 | | 2008-02-21 | 7,32 | 55.700 | 7,45 | 7,27 | 7,40 | 00:00:00 | | 2008-02-22 | 7,25 | 24.600 | 7,38 | 7,25 | 7,33 | 00:00:00 | | 2008-02-25 | 7,60 | 76.500 | 7,65 | 7,25 | 7,25 | 00:00:00 | | 2008-02-26 | 8,00 | 40.100 | 8,00 | 7,66 | 7,81 | 00:00:00 | | 2008-02-27 | 7,90 | 38.000 | 8,00 | 7,66 | 8,00 | 00:00:00 | | 2008-02-28 | 8,00 | 535.900 | 8,10 | 7,82 | 7,90 | 00:00:00 | | 2008-02-29 | 8,24 | 547.500 | 8,24 | 7,90 | 8,01 | 00:00:00 | | 2008-03-03 | 8,36 | 52.800 | 8,49 | 8,10 | 8,25 | 00:00:00 | | 2008-03-04 | 8,12 | 15.400 | 8,48 | 8,02 | 8,35 | 00:00:00 | | 2008-03-05 | 8,25 | 34.000 | 8,25 | 8,01 | 8,01 | 00:00:00 | | 2008-03-06 | 8,20 | 33.200 | 8,30 | 8,20 | 8,21 | 00:00:00 | | 2008-03-07 | 8,69 | 66.400 | 8,70 | 7,92 | 7,92 | 00:00:00 | | 2008-03-10 | 8,45 | 195.800 | 8,50 | 8,39 | 8,39 | 00:00:00 | | 2008-03-11 | 8,41 | 36.300 | 8,41 | 8,10 | 8,40 | 00:00:00 | | 2008-03-12 | 8,63 | 210.100 | 8,65 | 8,41 | 8,49 | 00:00:00 | | 2008-03-13 | 9,07 | 139.100 | 9,19 | 8,62 | 8,62 | 00:00:00 | | 2008-03-14 | 9,27 | 154.600 | 9,37 | 9,06 | 9,14 | 00:00:00 | | 2008-03-17 | 9,08 | 24.800 | 9,20 | 9,02 | 9,19 | 00:00:00 | | 2008-03-18 | 8,76 | 76.100 | 9,20 | 8,75 | 9,20 | 00:00:00 | | 2008-03-19 | 8,44 | 31.100 | 8,78 | 8,33 | 8,78 | 00:00:00 | | 2008-03-20 | 8,25 | 75.100 | 8,36 | 8,15 | 8,25 | 00:00:00 | | 2008-03-24 | 8,26 | 7.800 | 8,53 | 8,20 | 8,35 | 00:00:00 | | 2008-03-25 | 8,33 | 20.200 | 8,49 | 8,30 | 8,33 | 00:00:00 | | 2008-03-26 | 8,50 | 70.300 | 8,50 | 8,30 | 8,46 | 00:00:00 | | 2008-03-27 | 8,45 | 138.700 | 8,50 | 8,20 | 8,50 | 00:00:00 | | 2008-03-28 | 8,30 | 5.200 | 8,41 | 8,20 | 8,30 | 00:00:00 | | 2008-03-31 | 8,35 | 68.000 | 8,37 | 8,10 | 8,30 | 00:00:00 | | 2008-04-01 | 7,90 | 108.900 | 8,20 | 7,80 | 8,20 | 00:00:00 | | 2008-04-02 | 7,80 | 13.200 | 7,95 | 7,75 | 7,80 | 00:00:00 | | 2008-04-03 | 7,69 | 32.900 | 7,71 | 7,49 | 7,71 | 00:00:00 | | 2008-04-04 | 7,75 | 5.700 | 7,75 | 7,60 | 7,70 | 00:00:00 | | 2008-04-07 | 8,00 | 56.600 | 8,24 | 7,79 | 7,80 | 00:00:00 | | 2008-04-08 | 8,00 | 27.800 | 8,00 | 7,73 | 7,73 | 00:00:00 | | 2008-04-09 | 7,95 | 52.900 | 8,09 | 7,70 | 8,00 | 00:00:00 | | 2008-04-10 | 7,90 | 2.700 | 7,95 | 7,70 | 7,70 | 00:00:00 | | 2008-04-11 | 7,85 | 5.300 | 7,95 | 7,85 | 7,95 | 00:00:00 | | 2008-04-14 | 7,77 | 25.600 | 7,89 | 7,67 | 7,70 | 00:00:00 | | 2008-04-15 | 7,60 | 40.500 | 7,85 | 7,48 | 7,85 | 00:00:00 | | 2008-04-16 | 7,75 | 31.100 | 7,94 | 7,67 | 7,75 | 00:00:00 | | 2008-04-17 | 7,70 | 12.300 | 7,78 | 7,65 | 7,70 | 00:00:00 | | 2008-04-18 | 7,50 | 7.600 | 7,60 | 7,45 | 7,60 | 00:00:00 | | 2008-04-21 | 7,29 | 25.200 | 7,65 | 7,29 | 7,45 | 00:00:00 | | 2008-04-22 | 7,05 | 28.400 | 7,30 | 7,05 | 7,30 | 00:00:00 | | 2008-04-23 | 7,04 | 24.800 | 7,10 | 6,93 | 7,09 | 00:00:00 | | 2008-04-24 | 6,83 | 72.600 | 7,10 | 6,49 | 7,10 | 00:00:00 | | 2008-04-25 | 6,71 | 27.600 | 6,80 | 6,71 | 6,71 | 00:00:00 | | 2008-04-28 | 6,40 | 82.100 | 6,75 | 6,30 | 6,75 | 00:00:00 | | 2008-04-29 | 6,35 | 176.900 | 6,42 | 6,10 | 6,16 | 00:00:00 | | 2008-04-30 | 6,75 | 218.200 | 6,85 | 6,30 | 6,30 | 00:00:00 | | 2008-05-01 | 6,80 | 58.900 | 7,00 | 6,75 | 6,75 | 00:00:00 | | 2008-05-02 | 6,75 | 80.400 | 6,80 | 6,40 | 6,50 | 00:00:00 | | 2008-05-05 | 6,98 | 118.100 | 6,98 | 6,52 | 6,58 | 00:00:00 | | 2008-05-06 | 7,19 | 93.400 | 7,19 | 6,85 | 6,90 | 00:00:00 | | 2008-05-07 | 7,00 | 37.600 | 7,19 | 7,00 | 7,01 | 00:00:00 | | 2008-05-08 | 6,97 | 73.900 | 7,13 | 6,97 | 7,01 | 00:00:00 | | 2008-05-09 | 7,15 | 85.500 | 7,15 | 6,90 | 6,90 | 00:00:00 | | 2008-05-12 | 6,82 | 215.900 | 7,01 | 6,81 | 7,01 | 00:00:00 | | 2008-05-13 | 6,96 | 21.600 | 6,97 | 6,82 | 6,82 | 00:00:00 | | 2008-05-14 | 6,91 | 49.100 | 6,93 | 6,85 | 6,90 | 00:00:00 | | 2008-05-15 | 7,02 | 22.800 | 7,02 | 6,82 | 6,86 | 00:00:00 | | 2008-05-16 | 7,35 | 41.800 | 7,40 | 6,96 | 6,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
