|
 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 | | 2008-05-16 | 7,35 | 41.800 | 7,40 | 6,96 | 6,96 | 00:00:00 | | 2008-05-20 | 7,15 | 39.300 | 7,31 | 7,15 | 7,29 | 00:00:00 | | 2008-05-21 | 7,21 | 64.400 | 7,35 | 7,15 | 7,15 | 00:00:00 | | 2008-05-22 | 7,20 | 62.500 | 7,28 | 7,20 | 7,28 | 00:00:00 | | 2008-05-23 | 7,22 | 31.900 | 7,24 | 7,04 | 7,15 | 00:00:00 | | 2008-05-26 | 7,10 | 4.800 | 7,14 | 7,03 | 7,03 | 00:00:00 | | 2008-05-27 | 6,94 | 47.200 | 7,05 | 6,60 | 7,05 | 00:00:00 | | 2008-05-28 | 6,85 | 29.800 | 6,98 | 6,51 | 6,51 | 00:00:00 | | 2008-05-29 | 6,80 | 68.200 | 6,90 | 6,73 | 6,85 | 00:00:00 | | 2008-05-30 | 6,54 | 88.300 | 6,80 | 6,50 | 6,60 | 00:00:00 | | 2008-06-02 | 6,54 | 52.000 | 6,58 | 6,27 | 6,47 | 00:00:00 | | 2008-06-03 | 6,35 | 247.400 | 6,54 | 6,35 | 6,54 | 00:00:00 | | 2008-06-04 | 6,32 | 20.100 | 6,38 | 6,24 | 6,38 | 00:00:00 | | 2008-06-05 | 6,14 | 20.900 | 6,32 | 6,14 | 6,32 | 00:00:00 | | 2008-06-06 | 6,39 | 111.200 | 6,45 | 6,16 | 6,16 | 00:00:00 | | 2008-06-09 | 6,32 | 21.900 | 6,70 | 6,22 | 6,22 | 00:00:00 | | 2008-06-10 | 6,30 | 15.900 | 6,35 | 6,16 | 6,35 | 00:00:00 | | 2008-06-11 | 6,00 | 71.800 | 6,25 | 5,96 | 6,16 | 00:00:00 | | 2008-06-12 | 5,80 | 119.400 | 6,10 | 5,72 | 5,96 | 00:00:00 | | 2008-06-13 | 5,50 | 189.600 | 5,95 | 5,34 | 5,95 | 00:00:00 | | 2008-06-16 | 5,48 | 52.100 | 5,60 | 5,45 | 5,51 | 00:00:00 | | 2008-06-17 | 5,51 | 41.600 | 5,55 | 5,38 | 5,50 | 00:00:00 | | 2008-06-18 | 5,33 | 107.300 | 5,51 | 5,10 | 5,51 | 00:00:00 | | 2008-06-19 | 5,57 | 72.500 | 5,69 | 5,46 | 5,69 | 00:00:00 | | 2008-06-20 | 5,60 | 14.300 | 5,64 | 5,51 | 5,51 | 00:00:00 | | 2008-06-23 | 5,49 | 12.300 | 5,60 | 5,49 | 5,60 | 00:00:00 | | 2008-06-24 | 5,05 | 883.700 | 5,05 | 4,95 | 4,97 | 00:00:00 | | 2008-06-25 | 5,00 | 368.000 | 5,04 | 4,97 | 5,04 | 00:00:00 | | 2008-06-26 | 4,99 | 69.900 | 5,00 | 4,90 | 5,00 | 00:00:00 | | 2008-06-27 | 4,98 | 40.700 | 4,99 | 4,85 | 4,99 | 00:00:00 | | 2008-06-30 | 4,95 | 82.200 | 5,00 | 4,90 | 4,98 | 00:00:00 | | 2008-07-02 | 4,88 | 34.800 | 4,99 | 4,86 | 4,99 | 00:00:00 | | 2008-07-03 | 4,92 | 63.100 | 4,95 | 4,66 | 4,85 | 00:00:00 | | 2008-07-04 | 4,92 | 0 | 4,92 | 4,92 | 4,92 | 00:00:00 | | 2008-07-07 | 4,70 | 54.700 | 4,84 | 4,65 | 4,81 | 00:00:00 | | 2008-07-08 | 4,65 | 25.800 | 4,69 | 4,61 | 4,61 | 00:00:00 | | 2008-07-09 | 4,35 | 93.100 | 4,60 | 4,35 | 4,56 | 00:00:00 | | 2008-07-10 | 4,45 | 24.100 | 4,45 | 4,35 | 4,44 | 00:00:00 | | 2008-07-11 | 4,40 | 10.800 | 4,44 | 4,29 | 4,44 | 00:00:00 | | 2008-07-14 | 4,60 | 69.300 | 4,62 | 4,27 | 4,39 | 00:00:00 | | 2008-07-15 | 4,29 | 37.200 | 4,60 | 4,15 | 4,55 | 00:00:00 | | 2008-07-16 | 4,29 | 10.900 | 4,30 | 4,21 | 4,21 | 00:00:00 | | 2008-07-17 | 4,00 | 130.300 | 4,48 | 4,00 | 4,29 | 00:00:00 | | 2008-07-18 | 4,00 | 88.900 | 4,21 | 4,00 | 4,05 | 00:00:00 | | 2008-07-21 | 4,31 | 108.500 | 4,35 | 4,02 | 4,35 | 00:00:00 | | 2008-07-22 | 3,95 | 133.100 | 4,30 | 3,95 | 4,30 | 00:00:00 | | 2008-07-23 | 3,85 | 53.200 | 4,00 | 3,80 | 4,00 | 00:00:00 | | 2008-07-24 | 3,80 | 144.700 | 3,89 | 3,76 | 3,89 | 00:00:00 | | 2008-07-25 | 3,70 | 62.000 | 3,96 | 3,70 | 3,92 | 00:00:00 | | 2008-07-28 | 3,70 | 77.300 | 3,86 | 3,60 | 3,82 | 00:00:00 | | 2008-07-29 | 3,95 | 22.100 | 3,95 | 3,70 | 3,85 | 00:00:00 | | 2008-07-30 | 3,58 | 113.500 | 3,83 | 3,58 | 3,83 | 00:00:00 | | 2008-07-31 | 3,90 | 169.900 | 3,94 | 3,60 | 3,70 | 00:00:00 | | 2008-08-01 | 4,20 | 130.200 | 4,20 | 3,90 | 3,94 | 00:00:00 | | 2008-08-05 | 4,05 | 163.100 | 4,40 | 4,00 | 4,13 | 00:00:00 | | 2008-08-06 | 3,99 | 14.900 | 4,10 | 3,91 | 4,03 | 00:00:00 | | 2008-08-07 | 3,90 | 22.600 | 4,00 | 3,90 | 3,98 | 00:00:00 | | 2008-08-08 | 3,80 | 21.700 | 3,98 | 3,75 | 3,98 | 00:00:00 | | 2008-08-11 | 3,50 | 88.200 | 3,77 | 3,40 | 3,77 | 00:00:00 | | 2008-08-12 | 3,12 | 139.700 | 3,50 | 3,05 | 3,40 | 00:00:00 | | 2008-08-13 | 3,29 | 344.400 | 3,30 | 3,00 | 3,16 | 00:00:00 | | 2008-08-14 | 3,26 | 56.400 | 3,30 | 3,21 | 3,30 | 00:00:00 | | 2008-08-15 | 2,81 | 102.900 | 3,27 | 2,81 | 3,27 | 00:00:00 | | 2008-08-18 | 2,96 | 74.900 | 3,05 | 2,85 | 3,05 | 00:00:00 | | 2008-08-19 | 2,94 | 9.500 | 2,99 | 2,90 | 2,99 | 00:00:00 | | 2008-08-20 | 2,78 | 66.000 | 3,00 | 2,72 | 3,00 | 00:00:00 | | 2008-08-21 | 2,80 | 72.800 | 2,90 | 2,80 | 2,85 | 00:00:00 | | 2008-08-22 | 2,80 | 14.000 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2008-08-25 | 2,65 | 45.500 | 2,85 | 2,56 | 2,85 | 00:00:00 | | 2008-08-26 | 2,47 | 239.500 | 2,69 | 2,45 | 2,65 | 00:00:00 | | 2008-08-27 | 2,66 | 205.100 | 2,66 | 2,46 | 2,50 | 00:00:00 | | 2008-08-28 | 2,75 | 89.800 | 2,85 | 2,68 | 2,80 | 00:00:00 | | 2008-08-29 | 2,75 | 106.500 | 2,88 | 2,73 | 2,73 | 00:00:00 | | 2008-09-02 | 2,70 | 131.700 | 2,74 | 2,56 | 2,56 | 00:00:00 | | 2008-09-03 | 2,72 | 74.500 | 2,77 | 2,65 | 2,65 | 00:00:00 | | 2008-09-04 | 2,53 | 106.400 | 2,90 | 2,50 | 2,77 | 00:00:00 | | 2008-09-05 | 2,60 | 26.700 | 2,70 | 2,52 | 2,70 | 00:00:00 | | 2008-09-08 | 2,53 | 74.600 | 2,71 | 2,40 | 2,70 | 00:00:00 | | 2008-09-09 | 2,06 | 87.400 | 2,53 | 2,06 | 2,53 | 00:00:00 | | 2008-09-10 | 2,16 | 110.300 | 2,16 | 1,95 | 1,95 | 00:00:00 | | 2008-09-11 | 2,16 | 62.000 | 2,30 | 1,97 | 2,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
