|
 Richmont Mines - [Ticker: RIC] |     | | Última Transacción | 8,650 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | -0,100 (-1.14%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 8,850 | Mínimo | 8,570 | | Volumen | 195.567 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 8,650 x 700 - 8,700 x 11.500 | Yield | | | Cierre Anterior | 8,750 | PER | 0,00% | | Apertura | 8,750 | 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 RIC desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 1,50 | 800 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2000-01-04 | 1,44 | 12.800 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2000-01-05 | 1,44 | 9.300 | 1,56 | 1,44 | 1,50 | 00:00:00 | | 2000-01-06 | 1,44 | 7.100 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2000-01-07 | 1,44 | 4.000 | 1,44 | 1,37 | 1,37 | 00:00:00 | | 2000-01-10 | 1,37 | 1.000 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-01-11 | 1,37 | 12.200 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-01-12 | 1,37 | 2.000 | 1,50 | 1,37 | 1,50 | 00:00:00 | | 2000-01-13 | 1,37 | 1.200 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2000-01-14 | 1,37 | 17.100 | 1,37 | 1,25 | 1,37 | 00:00:00 | | 2000-01-18 | 1,50 | 22.100 | 1,81 | 1,37 | 1,50 | 00:00:00 | | 2000-01-19 | 1,44 | 5.500 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2000-01-20 | 1,44 | 7.000 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2000-01-21 | 1,37 | 8.400 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-01-24 | 1,31 | 6.600 | 1,44 | 1,31 | 1,44 | 00:00:00 | | 2000-01-25 | 1,37 | 3.200 | 1,50 | 1,37 | 1,50 | 00:00:00 | | 2000-01-26 | 1,31 | 1.000 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2000-01-27 | 1,37 | 21.000 | 1,37 | 1,25 | 1,31 | 00:00:00 | | 2000-01-28 | 1,37 | 4.700 | 1,50 | 1,25 | 1,25 | 00:00:00 | | 2000-01-31 | 1,37 | 700 | 1,37 | 1,25 | 1,25 | 00:00:00 | | 2000-02-01 | 1,37 | 400 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-02-02 | 1,37 | 1.000 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-02-03 | 1,37 | 3.200 | 1,37 | 1,25 | 1,25 | 00:00:00 | | 2000-02-04 | 1,69 | 3.600 | 1,69 | 1,50 | 1,50 | 00:00:00 | | 2000-02-07 | 1,75 | 46.400 | 2,00 | 1,44 | 1,63 | 00:00:00 | | 2000-02-08 | 1,63 | 3.200 | 1,88 | 1,56 | 1,88 | 00:00:00 | | 2000-02-09 | 1,69 | 9.100 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-02-10 | 1,75 | 5.400 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2000-02-11 | 1,56 | 8.800 | 1,75 | 1,37 | 1,75 | 00:00:00 | | 2000-02-14 | 1,56 | 1.400 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2000-02-15 | 1,50 | 13.000 | 1,56 | 1,31 | 1,56 | 00:00:00 | | 2000-02-16 | 1,50 | 3.000 | 1,63 | 1,50 | 1,63 | 00:00:00 | | 2000-02-17 | 1,56 | 2.400 | 1,56 | 1,50 | 1,56 | 00:00:00 | | 2000-02-18 | 1,50 | 17.400 | 1,69 | 1,31 | 1,56 | 00:00:00 | | 2000-02-22 | 1,44 | 100 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2000-02-23 | 1,50 | 68 | 1,56 | 1,38 | 1,38 | 00:00:00 | | 2000-02-24 | 1,50 | 10.300 | 1,50 | 1,31 | 1,37 | 00:00:00 | | 2000-02-25 | 1,25 | 5.500 | 1,50 | 1,25 | 1,50 | 00:00:00 | | 2000-02-28 | 1,25 | 10.400 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-02-29 | 1,31 | 1.200 | 1,50 | 1,25 | 1,25 | 00:00:00 | | 2000-03-01 | 1,31 | 1.000 | 1,31 | 1,25 | 1,25 | 00:00:00 | | 2000-03-02 | 1,37 | 500 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-03-06 | 1,44 | 7.600 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2000-03-08 | 1,37 | 2.200 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-03-09 | 1,37 | 1.200 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-03-10 | 1,44 | 2.900 | 1,50 | 1,37 | 1,50 | 00:00:00 | | 2000-03-13 | 1,37 | 1.500 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2000-03-16 | 1,37 | 1.000 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-03-20 | 1,44 | 13.100 | 1,50 | 1,31 | 1,50 | 00:00:00 | | 2000-03-21 | 1,37 | 2.700 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-03-22 | 1,37 | 4.000 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-03-23 | 1,37 | 6.200 | 1,37 | 1,25 | 1,25 | 00:00:00 | | 2000-03-24 | 1,37 | 2.400 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-03-28 | 1,31 | 4.300 | 1,44 | 1,31 | 1,44 | 00:00:00 | | 2000-03-29 | 1,31 | 4.100 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2000-03-30 | 1,25 | 4.200 | 1,37 | 1,25 | 1,37 | 00:00:00 | | 2000-03-31 | 1,37 | 400 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-04-03 | 1,25 | 300 | 1,50 | 1,25 | 1,37 | 00:00:00 | | 2000-04-06 | 1,25 | 6.000 | 1,37 | 1,25 | 1,37 | 00:00:00 | | 2000-04-07 | 1,37 | 3.500 | 1,37 | 1,31 | 1,31 | 00:00:00 | | 2000-04-11 | 1,37 | 1.000 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-04-12 | 1,25 | 8.500 | 1,37 | 1,25 | 1,37 | 00:00:00 | | 2000-04-13 | 1,37 | 1.100 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-04-17 | 1,44 | 200 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2000-04-18 | 1,31 | 1.700 | 1,44 | 1,31 | 1,44 | 00:00:00 | | 2000-04-19 | 1,31 | 200 | 1,31 | 1,25 | 1,25 | 00:00:00 | | 2000-04-20 | 1,37 | 100 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-04-24 | 1,37 | 1.500 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-04-25 | 1,44 | 2.200 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2000-04-26 | 1,31 | 1.500 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2000-04-27 | 1,25 | 6.300 | 1,37 | 1,25 | 1,37 | 00:00:00 | | 2000-04-28 | 1,44 | 600 | 1,44 | 1,37 | 1,37 | 00:00:00 | | 2000-05-01 | 1,31 | 2.100 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2000-05-02 | 1,44 | 31.700 | 1,50 | 1,25 | 1,31 | 00:00:00 | | 2000-05-04 | 1,50 | 6.400 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-05-05 | 1,56 | 1.400 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2000-05-08 | 1,50 | 500 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2000-05-09 | 1,50 | 800 | 1,50 | 1,37 | 1,37 | 00:00:00 | | 2000-05-10 | 1,37 | 2.100 | 1,50 | 1,37 | 1,37 | 00:00:00 | | 2000-05-11 | 1,37 | 4.600 | 1,37 | 1,31 | 1,37 | 00:00:00 | | 2000-05-12 | 1,44 | 1.500 | 1,44 | 1,37 | 1,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
