|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-01-07 | 1,55 | 109.200 | 1,70 | 1,42 | 1,55 | 00:00:00 | | 2009-01-08 | 1,64 | 76.600 | 1,65 | 1,53 | 1,56 | 00:00:00 | | 2009-01-09 | 1,60 | 67.700 | 1,70 | 1,56 | 1,70 | 00:00:00 | | 2009-01-12 | 1,32 | 77.400 | 1,62 | 1,30 | 1,62 | 00:00:00 | | 2009-01-13 | 1,24 | 58.500 | 1,37 | 1,20 | 1,32 | 00:00:00 | | 2009-01-14 | 1,04 | 115.500 | 1,18 | 1,04 | 1,18 | 00:00:00 | | 2009-01-15 | 1,16 | 165.900 | 1,25 | 1,05 | 1,06 | 00:00:00 | | 2009-01-16 | 1,21 | 162.100 | 1,30 | 1,15 | 1,20 | 00:00:00 | | 2009-01-19 | 1,42 | 93.100 | 1,42 | 1,25 | 1,25 | 00:00:00 | | 2009-01-20 | 1,41 | 51.900 | 1,50 | 1,36 | 1,49 | 00:00:00 | | 2009-01-21 | 1,32 | 97.900 | 1,36 | 1,15 | 1,36 | 00:00:00 | | 2009-01-22 | 1,24 | 42.000 | 1,39 | 1,24 | 1,34 | 00:00:00 | | 2009-01-23 | 1,30 | 117.300 | 1,33 | 1,25 | 1,28 | 00:00:00 | | 2009-01-26 | 1,30 | 106.100 | 1,39 | 1,24 | 1,35 | 00:00:00 | | 2009-01-27 | 1,24 | 14.400 | 1,30 | 1,24 | 1,25 | 00:00:00 | | 2009-01-28 | 1,25 | 23.700 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2009-01-29 | 1,20 | 66.700 | 1,29 | 1,20 | 1,24 | 00:00:00 | | 2009-01-30 | 1,45 | 321.400 | 1,45 | 1,29 | 1,30 | 00:00:00 | | 2009-02-02 | 1,37 | 5.300 | 1,41 | 1,37 | 1,41 | 00:00:00 | | 2009-02-03 | 1,31 | 90.800 | 1,35 | 1,22 | 1,35 | 00:00:00 | | 2009-02-04 | 1,35 | 15.000 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2009-02-05 | 1,31 | 15.300 | 1,35 | 1,28 | 1,33 | 00:00:00 | | 2009-02-06 | 1,32 | 4.700 | 1,37 | 1,31 | 1,32 | 00:00:00 | | 2009-02-09 | 1,50 | 91.400 | 1,50 | 1,32 | 1,33 | 00:00:00 | | 2009-02-10 | 1,50 | 1.331.900 | 1,60 | 1,46 | 1,55 | 00:00:00 | | 2009-02-11 | 1,50 | 133.300 | 1,50 | 1,38 | 1,49 | 00:00:00 | | 2009-02-12 | 1,45 | 101.700 | 1,60 | 1,45 | 1,55 | 00:00:00 | | 2009-02-13 | 1,49 | 4.800 | 1,49 | 1,45 | 1,45 | 00:00:00 | | 2009-02-17 | 1,58 | 214.800 | 1,70 | 1,50 | 1,50 | 00:00:00 | | 2009-02-18 | 1,64 | 382.800 | 1,64 | 1,55 | 1,55 | 00:00:00 | | 2009-02-19 | 1,70 | 135.800 | 1,84 | 1,66 | 1,66 | 00:00:00 | | 2009-02-20 | 1,85 | 169.900 | 1,85 | 1,68 | 1,75 | 00:00:00 | | 2009-02-23 | 1,83 | 134.500 | 1,98 | 1,82 | 1,98 | 00:00:00 | | 2009-02-24 | 1,78 | 90.900 | 1,82 | 1,59 | 1,82 | 00:00:00 | | 2009-02-25 | 1,60 | 28.400 | 1,74 | 1,60 | 1,73 | 00:00:00 | | 2009-02-26 | 1,85 | 211.200 | 1,85 | 1,59 | 1,60 | 00:00:00 | | 2009-02-27 | 1,90 | 141.900 | 1,99 | 1,81 | 1,81 | 00:00:00 | | 2009-03-02 | 1,52 | 1.006.800 | 1,94 | 1,52 | 1,90 | 00:00:00 | | 2009-03-03 | 1,60 | 60.900 | 1,69 | 1,50 | 1,53 | 00:00:00 | | 2009-03-04 | 1,62 | 15.700 | 1,80 | 1,61 | 1,66 | 00:00:00 | | 2009-03-05 | 1,74 | 39.200 | 1,74 | 1,66 | 1,67 | 00:00:00 | | 2009-03-06 | 1,72 | 60.500 | 1,80 | 1,62 | 1,75 | 00:00:00 | | 2009-03-09 | 1,42 | 154.500 | 1,71 | 1,30 | 1,71 | 00:00:00 | | 2009-03-10 | 1,31 | 59.200 | 1,47 | 1,30 | 1,45 | 00:00:00 | | 2009-03-11 | 1,39 | 67.600 | 1,45 | 1,34 | 1,34 | 00:00:00 | | 2009-03-12 | 1,42 | 26.600 | 1,43 | 1,36 | 1,40 | 00:00:00 | | 2009-03-13 | 1,42 | 98.700 | 1,50 | 1,37 | 1,37 | 00:00:00 | | 2009-03-16 | 1,37 | 12.800 | 1,44 | 1,36 | 1,39 | 00:00:00 | | 2009-03-17 | 1,32 | 120.000 | 1,37 | 1,29 | 1,37 | 00:00:00 | | 2009-03-18 | 1,42 | 102.700 | 1,42 | 1,26 | 1,32 | 00:00:00 | | 2009-03-19 | 1,70 | 169.400 | 1,70 | 1,40 | 1,42 | 00:00:00 | | 2009-03-20 | 1,72 | 63.900 | 1,75 | 1,57 | 1,65 | 00:00:00 | | 2009-03-23 | 1,75 | 100.300 | 1,87 | 1,70 | 1,75 | 00:00:00 | | 2009-03-24 | 1,68 | 47.400 | 1,80 | 1,46 | 1,80 | 00:00:00 | | 2009-03-25 | 1,70 | 38.200 | 1,75 | 1,66 | 1,70 | 00:00:00 | | 2009-03-26 | 1,62 | 31.400 | 1,78 | 1,59 | 1,70 | 00:00:00 | | 2009-03-27 | 1,62 | 5.400 | 1,67 | 1,59 | 1,59 | 00:00:00 | | 2009-03-30 | 1,55 | 20.100 | 1,62 | 1,55 | 1,62 | 00:00:00 | | 2009-03-31 | 1,65 | 28.000 | 1,70 | 1,59 | 1,59 | 00:00:00 | | 2009-04-01 | 1,61 | 308.900 | 1,70 | 1,54 | 1,65 | 00:00:00 | | 2009-04-02 | 1,61 | 9.500 | 1,75 | 1,60 | 1,60 | 00:00:00 | | 2009-04-03 | 1,64 | 14.800 | 1,70 | 1,53 | 1,62 | 00:00:00 | | 2009-04-06 | 1,50 | 49.600 | 1,61 | 1,42 | 1,61 | 00:00:00 | | 2009-04-07 | 1,50 | 38.600 | 1,59 | 1,43 | 1,55 | 00:00:00 | | 2009-04-08 | 1,43 | 45.500 | 1,46 | 1,42 | 1,45 | 00:00:00 | | 2009-04-09 | 1,37 | 46.800 | 1,48 | 1,35 | 1,43 | 00:00:00 | | 2009-04-13 | 1,44 | 59.100 | 1,47 | 1,39 | 1,39 | 00:00:00 | | 2009-04-14 | 1,38 | 29.900 | 1,43 | 1,38 | 1,40 | 00:00:00 | | 2009-04-15 | 1,48 | 25.500 | 1,48 | 1,38 | 1,38 | 00:00:00 | | 2009-04-16 | 1,44 | 38.800 | 1,48 | 1,38 | 1,48 | 00:00:00 | | 2009-04-17 | 1,40 | 6.800 | 1,42 | 1,38 | 1,38 | 00:00:00 | | 2009-04-20 | 1,53 | 126.700 | 1,53 | 1,37 | 1,37 | 00:00:00 | | 2009-04-21 | 1,48 | 155.900 | 1,57 | 1,45 | 1,45 | 00:00:00 | | 2009-04-22 | 1,40 | 74.300 | 1,48 | 1,38 | 1,48 | 00:00:00 | | 2009-04-23 | 1,37 | 48.800 | 1,45 | 1,36 | 1,41 | 00:00:00 | | 2009-04-24 | 1,39 | 32.100 | 1,39 | 1,34 | 1,39 | 00:00:00 | | 2009-04-27 | 1,29 | 82.800 | 1,35 | 1,28 | 1,34 | 00:00:00 | | 2009-04-28 | 1,22 | 37.100 | 1,31 | 1,22 | 1,26 | 00:00:00 | | 2009-04-29 | 1,24 | 63.400 | 1,27 | 1,23 | 1,23 | 00:00:00 | | 2009-04-30 | 1,23 | 58.100 | 1,26 | 1,23 | 1,23 | 00:00:00 | | 2009-05-01 | 1,33 | 272.100 | 1,33 | 1,25 | 1,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
