|
 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 | | 2008-09-11 | 2,16 | 62.000 | 2,30 | 1,97 | 2,05 | 00:00:00 | | 2008-09-12 | 2,35 | 40.100 | 2,35 | 2,21 | 2,22 | 00:00:00 | | 2008-09-15 | 2,15 | 27.800 | 2,45 | 2,10 | 2,10 | 00:00:00 | | 2008-09-16 | 2,07 | 30.400 | 2,07 | 1,97 | 2,06 | 00:00:00 | | 2008-09-17 | 2,15 | 103.800 | 2,26 | 2,00 | 2,10 | 00:00:00 | | 2008-09-18 | 2,00 | 76.000 | 2,16 | 2,00 | 2,16 | 00:00:00 | | 2008-09-19 | 2,05 | 59.000 | 2,11 | 1,86 | 2,11 | 00:00:00 | | 2008-09-22 | 2,30 | 368.500 | 2,40 | 2,14 | 2,14 | 00:00:00 | | 2008-09-23 | 2,05 | 227.900 | 2,25 | 1,98 | 2,24 | 00:00:00 | | 2008-09-24 | 2,16 | 151.000 | 2,35 | 2,10 | 2,10 | 00:00:00 | | 2008-09-25 | 2,18 | 143.700 | 2,36 | 2,02 | 2,34 | 00:00:00 | | 2008-09-26 | 2,18 | 90.700 | 2,35 | 2,15 | 2,19 | 00:00:00 | | 2008-09-29 | 2,13 | 90.300 | 2,23 | 1,98 | 2,23 | 00:00:00 | | 2008-09-30 | 2,04 | 39.100 | 2,13 | 2,01 | 2,13 | 00:00:00 | | 2008-10-01 | 2,03 | 75.400 | 2,10 | 2,03 | 2,05 | 00:00:00 | | 2008-10-02 | 1,92 | 114.700 | 2,07 | 1,75 | 2,07 | 00:00:00 | | 2008-10-03 | 1,73 | 61.800 | 1,88 | 1,73 | 1,85 | 00:00:00 | | 2008-10-06 | 1,35 | 154.800 | 1,73 | 1,25 | 1,73 | 00:00:00 | | 2008-10-07 | 1,20 | 145.200 | 1,50 | 1,20 | 1,35 | 00:00:00 | | 2008-10-08 | 1,22 | 154.400 | 1,35 | 1,20 | 1,24 | 00:00:00 | | 2008-10-09 | 1,25 | 94.700 | 1,47 | 1,25 | 1,32 | 00:00:00 | | 2008-10-10 | 1,04 | 289.900 | 1,23 | 0,89 | 1,23 | 00:00:00 | | 2008-10-14 | 1,10 | 79.200 | 1,25 | 1,09 | 1,22 | 00:00:00 | | 2008-10-15 | 1,10 | 70.900 | 1,16 | 1,02 | 1,08 | 00:00:00 | | 2008-10-16 | 0,83 | 269.600 | 1,06 | 0,70 | 1,06 | 00:00:00 | | 2008-10-17 | 0,87 | 108.600 | 0,94 | 0,84 | 0,87 | 00:00:00 | | 2008-10-20 | 0,88 | 519.700 | 0,91 | 0,85 | 0,90 | 00:00:00 | | 2008-10-21 | 0,90 | 224.300 | 0,95 | 0,86 | 0,95 | 00:00:00 | | 2008-10-22 | 0,75 | 103.100 | 0,85 | 0,70 | 0,84 | 00:00:00 | | 2008-10-23 | 0,70 | 262.000 | 0,80 | 0,69 | 0,77 | 00:00:00 | | 2008-10-24 | 0,75 | 121.900 | 0,76 | 0,68 | 0,69 | 00:00:00 | | 2008-10-27 | 0,61 | 161.300 | 0,72 | 0,58 | 0,67 | 00:00:00 | | 2008-10-28 | 0,65 | 183.400 | 0,69 | 0,62 | 0,64 | 00:00:00 | | 2008-10-29 | 0,75 | 653.200 | 0,80 | 0,62 | 0,65 | 00:00:00 | | 2008-10-30 | 0,72 | 173.400 | 0,80 | 0,72 | 0,75 | 00:00:00 | | 2008-10-31 | 0,73 | 425.200 | 0,78 | 0,71 | 0,74 | 00:00:00 | | 2008-11-03 | 0,78 | 284.600 | 0,85 | 0,74 | 0,77 | 00:00:00 | | 2008-11-04 | 1,00 | 246.900 | 1,08 | 0,78 | 0,78 | 00:00:00 | | 2008-11-05 | 0,94 | 46.600 | 1,00 | 0,93 | 1,00 | 00:00:00 | | 2008-11-06 | 0,90 | 27.700 | 0,95 | 0,85 | 0,95 | 00:00:00 | | 2008-11-07 | 0,95 | 36.300 | 1,00 | 0,90 | 0,90 | 00:00:00 | | 2008-11-10 | 0,87 | 23.000 | 0,95 | 0,86 | 0,95 | 00:00:00 | | 2008-11-11 | 0,90 | 32.000 | 0,90 | 0,81 | 0,88 | 00:00:00 | | 2008-11-12 | 0,85 | 37.900 | 0,86 | 0,80 | 0,86 | 00:00:00 | | 2008-11-13 | 0,83 | 117.000 | 0,85 | 0,80 | 0,80 | 00:00:00 | | 2008-11-14 | 0,80 | 1.018.700 | 0,83 | 0,78 | 0,81 | 00:00:00 | | 2008-11-17 | 0,78 | 21.900 | 0,85 | 0,78 | 0,80 | 00:00:00 | | 2008-11-18 | 0,84 | 425.300 | 0,88 | 0,80 | 0,80 | 00:00:00 | | 2008-11-19 | 0,78 | 442.000 | 0,86 | 0,78 | 0,80 | 00:00:00 | | 2008-11-20 | 0,66 | 34.000 | 0,78 | 0,65 | 0,70 | 00:00:00 | | 2008-11-21 | 0,70 | 98.300 | 0,71 | 0,57 | 0,70 | 00:00:00 | | 2008-11-24 | 0,70 | 185.900 | 0,78 | 0,70 | 0,73 | 00:00:00 | | 2008-11-25 | 0,70 | 275.200 | 0,75 | 0,63 | 0,70 | 00:00:00 | | 2008-11-26 | 0,73 | 56.700 | 0,73 | 0,70 | 0,70 | 00:00:00 | | 2008-11-27 | 0,80 | 91.700 | 0,80 | 0,70 | 0,70 | 00:00:00 | | 2008-11-28 | 0,85 | 140.700 | 0,88 | 0,72 | 0,80 | 00:00:00 | | 2008-12-01 | 0,78 | 4.900 | 0,78 | 0,73 | 0,75 | 00:00:00 | | 2008-12-02 | 0,80 | 254.000 | 0,82 | 0,76 | 0,78 | 00:00:00 | | 2008-12-03 | 0,86 | 57.500 | 0,92 | 0,80 | 0,80 | 00:00:00 | | 2008-12-04 | 0,84 | 98.600 | 0,84 | 0,80 | 0,83 | 00:00:00 | | 2008-12-05 | 0,80 | 414.200 | 0,87 | 0,80 | 0,84 | 00:00:00 | | 2008-12-08 | 0,93 | 67.500 | 0,93 | 0,81 | 0,85 | 00:00:00 | | 2008-12-09 | 0,90 | 55.900 | 0,97 | 0,87 | 0,94 | 00:00:00 | | 2008-12-10 | 1,15 | 76.400 | 1,15 | 0,98 | 0,98 | 00:00:00 | | 2008-12-11 | 1,28 | 188.800 | 1,40 | 1,22 | 1,22 | 00:00:00 | | 2008-12-12 | 1,30 | 94.200 | 1,34 | 1,20 | 1,34 | 00:00:00 | | 2008-12-15 | 1,20 | 31.000 | 1,30 | 1,12 | 1,16 | 00:00:00 | | 2008-12-16 | 1,25 | 50.600 | 1,25 | 1,08 | 1,21 | 00:00:00 | | 2008-12-17 | 1,19 | 1.000 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2008-12-18 | 1,06 | 129.000 | 1,20 | 1,05 | 1,20 | 00:00:00 | | 2008-12-19 | 1,01 | 79.700 | 1,05 | 1,00 | 1,00 | 00:00:00 | | 2008-12-22 | 1,09 | 363.200 | 1,12 | 1,00 | 1,00 | 00:00:00 | | 2008-12-23 | 1,10 | 513.800 | 1,15 | 1,00 | 1,04 | 00:00:00 | | 2008-12-24 | 1,10 | 26.900 | 1,10 | 1,05 | 1,09 | 00:00:00 | | 2008-12-29 | 1,16 | 83.000 | 1,20 | 1,13 | 1,13 | 00:00:00 | | 2008-12-30 | 1,25 | 133.500 | 1,30 | 1,21 | 1,25 | 00:00:00 | | 2008-12-31 | 1,48 | 859.900 | 1,49 | 1,27 | 1,30 | 00:00:00 | | 2009-01-02 | 1,58 | 53.100 | 1,68 | 1,47 | 1,47 | 00:00:00 | | 2009-01-05 | 1,42 | 69.000 | 1,56 | 1,42 | 1,55 | 00:00:00 | | 2009-01-06 | 1,50 | 80.800 | 1,50 | 1,30 | 1,46 | 00:00:00 | | 2009-01-07 | 1,55 | 109.200 | 1,70 | 1,42 | 1,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
