|
 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 | | 2005-07-07 | 0,97 | 321.500 | 1,03 | 0,82 | 0,82 | 00:00:00 | | 2005-07-08 | 0,97 | 148.600 | 1,01 | 0,95 | 0,99 | 00:00:00 | | 2005-07-11 | 1,02 | 164.900 | 1,05 | 0,99 | 1,03 | 00:00:00 | | 2005-07-12 | 1,69 | 3.020.500 | 1,81 | 1,02 | 1,05 | 00:00:00 | | 2005-07-13 | 1,57 | 1.653.400 | 1,85 | 1,57 | 1,64 | 00:00:00 | | 2005-07-14 | 1,58 | 410.300 | 1,60 | 1,52 | 1,56 | 00:00:00 | | 2005-07-15 | 2,04 | 1.101.300 | 2,09 | 1,72 | 1,80 | 00:00:00 | | 2005-07-18 | 2,02 | 621.200 | 2,22 | 2,02 | 2,11 | 00:00:00 | | 2005-07-19 | 1,88 | 313.000 | 2,02 | 1,83 | 2,01 | 00:00:00 | | 2005-07-20 | 2,00 | 222.100 | 2,02 | 1,85 | 1,87 | 00:00:00 | | 2005-07-21 | 2,33 | 458.000 | 2,37 | 2,03 | 2,04 | 00:00:00 | | 2005-07-22 | 2,44 | 502.900 | 2,49 | 2,32 | 2,38 | 00:00:00 | | 2005-07-25 | 2,35 | 163.300 | 2,43 | 2,27 | 2,43 | 00:00:00 | | 2005-07-26 | 2,25 | 297.300 | 2,40 | 2,12 | 2,30 | 00:00:00 | | 2005-07-27 | 2,45 | 264.300 | 2,45 | 2,28 | 2,28 | 00:00:00 | | 2005-07-28 | 2,71 | 417.900 | 2,80 | 2,42 | 2,45 | 00:00:00 | | 2005-07-29 | 2,80 | 283.400 | 2,84 | 2,55 | 2,71 | 00:00:00 | | 2005-08-02 | 2,76 | 279.000 | 2,87 | 2,70 | 2,72 | 00:00:00 | | 2005-08-03 | 3,24 | 1.326.500 | 3,33 | 2,90 | 2,90 | 00:00:00 | | 2005-08-04 | 3,00 | 293.200 | 3,19 | 2,95 | 3,19 | 00:00:00 | | 2005-08-05 | 2,90 | 157.200 | 3,10 | 2,83 | 3,04 | 00:00:00 | | 2005-08-08 | 2,75 | 209.700 | 2,99 | 2,73 | 2,95 | 00:00:00 | | 2005-08-09 | 2,75 | 157.000 | 2,75 | 2,66 | 2,75 | 00:00:00 | | 2005-08-10 | 2,95 | 245.400 | 3,00 | 2,73 | 2,73 | 00:00:00 | | 2005-08-11 | 3,61 | 5.706.200 | 3,74 | 3,00 | 3,06 | 00:00:00 | | 2005-08-12 | 3,51 | 174.300 | 3,60 | 3,45 | 3,60 | 00:00:00 | | 2005-08-15 | 3,45 | 354.400 | 3,60 | 3,32 | 3,60 | 00:00:00 | | 2005-08-16 | 3,50 | 221.900 | 3,58 | 3,42 | 3,46 | 00:00:00 | | 2005-08-17 | 3,39 | 125.400 | 3,54 | 3,38 | 3,54 | 00:00:00 | | 2005-08-18 | 3,52 | 201.400 | 3,52 | 3,38 | 3,38 | 00:00:00 | | 2005-08-19 | 3,62 | 102.800 | 3,62 | 3,52 | 3,52 | 00:00:00 | | 2005-08-22 | 3,80 | 136.700 | 3,80 | 3,57 | 3,57 | 00:00:00 | | 2005-08-23 | 3,70 | 99.900 | 3,85 | 3,61 | 3,80 | 00:00:00 | | 2005-08-24 | 3,60 | 98.200 | 3,72 | 3,41 | 3,70 | 00:00:00 | | 2005-08-25 | 3,55 | 57.600 | 3,68 | 3,52 | 3,68 | 00:00:00 | | 2005-08-26 | 3,50 | 59.800 | 3,55 | 3,41 | 3,55 | 00:00:00 | | 2005-08-29 | 3,39 | 57.300 | 3,55 | 3,30 | 3,43 | 00:00:00 | | 2005-08-30 | 3,30 | 79.800 | 3,42 | 3,30 | 3,40 | 00:00:00 | | 2005-08-31 | 3,25 | 93.000 | 3,35 | 3,25 | 3,35 | 00:00:00 | | 2005-09-01 | 3,61 | 145.100 | 3,76 | 3,30 | 3,30 | 00:00:00 | | 2005-09-02 | 3,60 | 142.500 | 3,74 | 3,60 | 3,60 | 00:00:00 | | 2005-09-06 | 3,66 | 80.300 | 3,67 | 3,60 | 3,60 | 00:00:00 | | 2005-09-07 | 3,65 | 44.100 | 3,67 | 3,65 | 3,66 | 00:00:00 | | 2005-09-08 | 3,56 | 109.400 | 3,68 | 3,50 | 3,68 | 00:00:00 | | 2005-09-09 | 3,71 | 1.592.000 | 3,74 | 3,50 | 3,58 | 00:00:00 | | 2005-09-12 | 3,45 | 1.090.600 | 3,90 | 3,30 | 3,75 | 00:00:00 | | 2005-09-13 | 3,25 | 249.400 | 3,50 | 3,23 | 3,45 | 00:00:00 | | 2005-09-14 | 3,30 | 281.900 | 3,42 | 3,26 | 3,29 | 00:00:00 | | 2005-09-15 | 3,15 | 173.300 | 3,35 | 3,11 | 3,35 | 00:00:00 | | 2005-09-16 | 3,15 | 700.300 | 3,24 | 3,12 | 3,17 | 00:00:00 | | 2005-09-19 | 2,96 | 359.000 | 3,30 | 2,96 | 3,20 | 00:00:00 | | 2005-09-20 | 2,97 | 387.300 | 2,97 | 2,78 | 2,95 | 00:00:00 | | 2005-09-21 | 3,07 | 186.300 | 3,20 | 2,91 | 2,91 | 00:00:00 | | 2005-09-22 | 2,88 | 222.300 | 3,19 | 2,80 | 3,19 | 00:00:00 | | 2005-09-23 | 2,88 | 709.500 | 2,91 | 2,81 | 2,88 | 00:00:00 | | 2005-09-26 | 2,98 | 257.700 | 3,00 | 2,81 | 2,91 | 00:00:00 | | 2005-09-27 | 3,00 | 516.900 | 3,08 | 2,95 | 2,95 | 00:00:00 | | 2005-09-28 | 3,20 | 224.200 | 3,25 | 3,08 | 3,08 | 00:00:00 | | 2005-09-29 | 3,05 | 139.600 | 3,28 | 3,05 | 3,25 | 00:00:00 | | 2005-09-30 | 2,99 | 158.400 | 3,10 | 2,94 | 3,10 | 00:00:00 | | 2005-10-03 | 2,99 | 54.000 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-10-04 | 3,11 | 94.800 | 3,13 | 2,96 | 2,98 | 00:00:00 | | 2005-10-05 | 3,15 | 93.000 | 3,20 | 3,01 | 3,20 | 00:00:00 | | 2005-10-06 | 3,18 | 119.400 | 3,18 | 3,10 | 3,11 | 00:00:00 | | 2005-10-07 | 3,34 | 65.100 | 3,40 | 3,10 | 3,19 | 00:00:00 | | 2005-10-11 | 3,45 | 85.500 | 3,45 | 3,30 | 3,44 | 00:00:00 | | 2005-10-12 | 3,44 | 102.700 | 3,50 | 3,38 | 3,49 | 00:00:00 | | 2005-10-13 | 3,30 | 103.700 | 3,40 | 3,04 | 3,40 | 00:00:00 | | 2005-10-14 | 3,35 | 23.600 | 3,35 | 3,15 | 3,30 | 00:00:00 | | 2005-10-17 | 3,35 | 91.400 | 3,48 | 3,30 | 3,30 | 00:00:00 | | 2005-10-18 | 3,42 | 155.600 | 3,43 | 3,35 | 3,40 | 00:00:00 | | 2005-10-19 | 3,30 | 69.000 | 3,40 | 3,18 | 3,21 | 00:00:00 | | 2005-10-20 | 3,35 | 89.300 | 3,38 | 3,20 | 3,38 | 00:00:00 | | 2005-10-21 | 3,51 | 145.200 | 3,51 | 3,30 | 3,34 | 00:00:00 | | 2005-10-24 | 3,37 | 201.400 | 3,80 | 3,25 | 3,73 | 00:00:00 | | 2005-10-25 | 3,35 | 336.800 | 3,45 | 3,25 | 3,42 | 00:00:00 | | 2005-10-26 | 3,25 | 146.900 | 3,35 | 3,25 | 3,33 | 00:00:00 | | 2005-10-27 | 3,26 | 226.600 | 3,33 | 3,24 | 3,27 | 00:00:00 | | 2005-10-28 | 3,25 | 70.400 | 3,30 | 3,20 | 3,28 | 00:00:00 | | 2005-10-31 | 3,21 | 89.500 | 3,30 | 3,20 | 3,26 | 00:00:00 | | 2005-11-01 | 3,20 | 46.700 | 3,25 | 3,15 | 3,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
