|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-05-01 | 1,33 | 272.100 | 1,33 | 1,25 | 1,25 | 00:00:00 | | 2009-05-04 | 1,41 | 85.000 | 1,57 | 1,33 | 1,33 | 00:00:00 | | 2009-05-05 | 1,50 | 75.600 | 1,54 | 1,41 | 1,46 | 00:00:00 | | 2009-05-06 | 1,65 | 249.500 | 1,90 | 1,54 | 1,54 | 00:00:00 | | 2009-05-07 | 1,66 | 171.200 | 1,83 | 1,66 | 1,77 | 00:00:00 | | 2009-05-08 | 1,76 | 168.000 | 1,80 | 1,63 | 1,71 | 00:00:00 | | 2009-05-11 | 1,74 | 33.500 | 1,78 | 1,74 | 1,75 | 00:00:00 | | 2009-05-12 | 1,80 | 109.200 | 1,90 | 1,71 | 1,71 | 00:00:00 | | 2009-05-13 | 1,65 | 61.000 | 1,86 | 1,65 | 1,82 | 00:00:00 | | 2009-05-14 | 1,67 | 49.600 | 1,82 | 1,66 | 1,67 | 00:00:00 | | 2009-05-15 | 1,75 | 56.400 | 1,75 | 1,65 | 1,67 | 00:00:00 | | 2009-05-19 | 1,75 | 85.700 | 1,76 | 1,65 | 1,68 | 00:00:00 | | 2009-05-20 | 1,87 | 147.300 | 1,87 | 1,74 | 1,75 | 00:00:00 | | 2009-05-21 | 2,00 | 143.900 | 2,12 | 1,85 | 1,85 | 00:00:00 | | 2009-05-22 | 2,25 | 174.700 | 2,30 | 2,09 | 2,09 | 00:00:00 | | 2009-05-25 | 2,20 | 11.800 | 2,25 | 2,20 | 2,20 | 00:00:00 | | 2009-05-26 | 2,09 | 2.100 | 2,19 | 2,09 | 2,14 | 00:00:00 | | 2009-05-27 | 2,20 | 130.400 | 2,20 | 1,92 | 2,09 | 00:00:00 | | 2009-05-28 | 2,36 | 597.900 | 2,40 | 2,00 | 2,10 | 00:00:00 | | 2009-05-29 | 2,40 | 614.500 | 2,74 | 2,25 | 2,40 | 00:00:00 | | 2009-06-01 | 2,33 | 146.200 | 2,50 | 2,30 | 2,44 | 00:00:00 | | 2009-06-02 | 2,40 | 100.500 | 2,46 | 2,30 | 2,41 | 00:00:00 | | 2009-06-03 | 2,25 | 149.100 | 2,42 | 2,25 | 2,42 | 00:00:00 | | 2009-06-04 | 2,47 | 106.100 | 2,60 | 2,25 | 2,25 | 00:00:00 | | 2009-06-05 | 2,50 | 70.200 | 2,60 | 2,40 | 2,50 | 00:00:00 | | 2009-06-08 | 2,27 | 42.900 | 2,44 | 2,25 | 2,41 | 00:00:00 | | 2009-06-10 | 2,28 | 125.300 | 2,47 | 2,20 | 2,41 | 00:00:00 | | 2009-06-11 | 2,27 | 148.900 | 2,32 | 2,00 | 2,24 | 00:00:00 | | 2009-06-12 | 2,12 | 273.100 | 2,30 | 2,07 | 2,27 | 00:00:00 | | 2009-06-15 | 2,00 | 66.000 | 2,07 | 1,92 | 2,05 | 00:00:00 | | 2009-06-16 | 2,01 | 19.100 | 2,03 | 2,00 | 2,03 | 00:00:00 | | 2009-06-17 | 2,06 | 20.200 | 2,06 | 1,95 | 2,00 | 00:00:00 | | 2009-06-18 | 1,98 | 6.700 | 2,05 | 1,95 | 2,05 | 00:00:00 | | 2009-06-19 | 1,95 | 11.400 | 1,98 | 1,92 | 1,98 | 00:00:00 | | 2009-06-22 | 1,80 | 24.500 | 1,95 | 1,73 | 1,92 | 00:00:00 | | 2009-06-23 | 1,79 | 14.300 | 1,80 | 1,75 | 1,75 | 00:00:00 | | 2009-06-24 | 1,90 | 79.800 | 1,94 | 1,71 | 1,84 | 00:00:00 | | 2009-06-25 | 1,88 | 15.400 | 1,90 | 1,85 | 1,90 | 00:00:00 | | 2009-06-26 | 1,95 | 59.900 | 1,95 | 1,73 | 1,90 | 00:00:00 | | 2009-06-29 | 1,96 | 17.400 | 1,98 | 1,78 | 1,90 | 00:00:00 | | 2009-06-30 | 2,18 | 42.100 | 2,18 | 1,85 | 1,85 | 00:00:00 | | 2009-07-02 | 2,05 | 2.600 | 2,12 | 2,00 | 2,12 | 00:00:00 | | 2009-07-03 | 2,09 | 2.500 | 2,25 | 1,87 | 1,87 | 00:00:00 | | 2009-07-06 | 1,84 | 49.500 | 1,95 | 1,80 | 1,85 | 00:00:00 | | 2009-07-07 | 1,69 | 69.300 | 1,93 | 1,67 | 1,86 | 00:00:00 | | 2009-07-08 | 1,57 | 68.800 | 1,68 | 1,50 | 1,68 | 00:00:00 | | 2009-07-09 | 1,56 | 27.800 | 1,60 | 1,52 | 1,53 | 00:00:00 | | 2009-07-10 | 1,56 | 28.500 | 1,64 | 1,49 | 1,64 | 00:00:00 | | 2009-07-13 | 1,55 | 30.300 | 1,56 | 1,50 | 1,56 | 00:00:00 | | 2009-07-14 | 1,72 | 40.300 | 1,72 | 1,60 | 1,60 | 00:00:00 | | 2009-07-15 | 1,96 | 71.100 | 2,00 | 1,75 | 1,75 | 00:00:00 | | 2009-07-16 | 1,89 | 6.500 | 1,89 | 1,76 | 1,78 | 00:00:00 | | 2009-07-17 | 1,83 | 3.600 | 1,95 | 1,83 | 1,95 | 00:00:00 | | 2009-07-20 | 1,83 | 17.700 | 1,95 | 1,83 | 1,93 | 00:00:00 | | 2009-07-21 | 1,90 | 21.800 | 1,90 | 1,75 | 1,75 | 00:00:00 | | 2009-07-22 | 1,85 | 17.000 | 2,05 | 1,80 | 1,81 | 00:00:00 | | 2009-07-23 | 1,82 | 6.600 | 1,90 | 1,82 | 1,90 | 00:00:00 | | 2009-07-24 | 1,78 | 7.700 | 1,80 | 1,74 | 1,80 | 00:00:00 | | 2009-07-27 | 1,65 | 130.000 | 1,80 | 1,65 | 1,75 | 00:00:00 | | 2009-07-28 | 1,66 | 19.600 | 1,75 | 1,65 | 1,65 | 00:00:00 | | 2009-07-29 | 1,65 | 19.600 | 1,66 | 1,62 | 1,66 | 00:00:00 | | 2009-07-30 | 1,70 | 26.600 | 1,81 | 1,64 | 1,64 | 00:00:00 | | 2009-07-31 | 1,70 | 33.800 | 1,80 | 1,69 | 1,69 | 00:00:00 | | 2009-08-04 | 1,92 | 87.200 | 1,93 | 1,72 | 1,73 | 00:00:00 | | 2009-08-05 | 1,85 | 15.900 | 1,93 | 1,82 | 1,91 | 00:00:00 | | 2009-08-06 | 1,78 | 5.000 | 1,86 | 1,78 | 1,86 | 00:00:00 | | 2009-08-07 | 1,74 | 10.500 | 1,81 | 1,73 | 1,80 | 00:00:00 | | 2009-08-10 | 1,74 | 17.300 | 1,75 | 1,72 | 1,73 | 00:00:00 | | 2009-08-11 | 1,71 | 2.500 | 1,74 | 1,71 | 1,74 | 00:00:00 | | 2009-08-12 | 1,73 | 3.900 | 1,80 | 1,71 | 1,71 | 00:00:00 | | 2009-08-13 | 1,79 | 18.200 | 1,82 | 1,72 | 1,73 | 00:00:00 | | 2009-08-14 | 1,79 | 19.200 | 1,90 | 1,76 | 1,90 | 00:00:00 | | 2009-08-17 | 1,70 | 41.000 | 1,74 | 1,61 | 1,74 | 00:00:00 | | 2009-08-18 | 1,80 | 6.900 | 1,81 | 1,70 | 1,70 | 00:00:00 | | 2009-08-19 | 1,90 | 46.700 | 1,90 | 1,80 | 1,80 | 00:00:00 | | 2009-08-20 | 1,85 | 5.400 | 1,90 | 1,85 | 1,90 | 00:00:00 | | 2009-08-21 | 2,06 | 70.900 | 2,17 | 1,91 | 1,95 | 00:00:00 | | 2009-08-24 | 2,15 | 86.700 | 2,25 | 2,07 | 2,07 | 00:00:00 | | 2009-08-25 | 2,09 | 20.200 | 2,20 | 2,09 | 2,20 | 00:00:00 | | 2009-08-26 | 1,90 | 36.600 | 2,06 | 1,85 | 2,06 | 00:00:00 | | 2009-08-27 | 1,87 | 6.200 | 1,90 | 1,80 | 1,88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
