|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-06-30 | 2,95 | 14.400 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2003-07-01 | 3,00 | 63.700 | 3,10 | 2,85 | 2,85 | 00:00:00 | | 2003-07-02 | 3,02 | 13.200 | 3,05 | 2,96 | 3,00 | 00:00:00 | | 2003-07-03 | 3,00 | 15.500 | 3,04 | 2,95 | 2,96 | 00:00:00 | | 2003-07-07 | 3,06 | 73.600 | 3,10 | 2,95 | 3,00 | 00:00:00 | | 2003-07-08 | 3,09 | 82.900 | 3,09 | 3,01 | 3,08 | 00:00:00 | | 2003-07-09 | 3,11 | 86.800 | 3,15 | 3,06 | 3,15 | 00:00:00 | | 2003-07-10 | 3,18 | 153.600 | 3,19 | 3,11 | 3,12 | 00:00:00 | | 2003-07-11 | 3,11 | 85.100 | 3,19 | 3,08 | 3,19 | 00:00:00 | | 2003-07-14 | 3,08 | 42.800 | 3,14 | 3,08 | 3,09 | 00:00:00 | | 2003-07-15 | 3,01 | 60.100 | 3,14 | 3,01 | 3,10 | 00:00:00 | | 2003-07-16 | 3,03 | 20.100 | 3,08 | 3,00 | 3,00 | 00:00:00 | | 2003-07-17 | 3,05 | 30.000 | 3,07 | 2,99 | 3,00 | 00:00:00 | | 2003-07-18 | 3,00 | 20.800 | 3,05 | 2,95 | 3,05 | 00:00:00 | | 2003-07-21 | 3,13 | 102.100 | 3,13 | 3,02 | 3,05 | 00:00:00 | | 2003-07-22 | 3,09 | 89.300 | 3,14 | 3,02 | 3,14 | 00:00:00 | | 2003-07-23 | 3,35 | 168.600 | 3,40 | 3,13 | 3,13 | 00:00:00 | | 2003-07-24 | 3,36 | 112.000 | 3,42 | 3,19 | 3,22 | 00:00:00 | | 2003-07-25 | 3,52 | 103.500 | 3,59 | 3,33 | 3,33 | 00:00:00 | | 2003-07-28 | 3,51 | 58.600 | 3,59 | 3,48 | 3,49 | 00:00:00 | | 2003-07-29 | 3,40 | 63.700 | 3,53 | 3,36 | 3,53 | 00:00:00 | | 2003-07-30 | 3,32 | 48.800 | 3,40 | 3,32 | 3,40 | 00:00:00 | | 2003-07-31 | 3,30 | 100.900 | 3,33 | 3,15 | 3,32 | 00:00:00 | | 2003-08-01 | 3,24 | 83.300 | 3,38 | 3,16 | 3,30 | 00:00:00 | | 2003-08-04 | 3,30 | 32.200 | 3,32 | 3,16 | 3,17 | 00:00:00 | | 2003-08-05 | 3,28 | 16.700 | 3,34 | 3,25 | 3,31 | 00:00:00 | | 2003-08-06 | 3,45 | 59.000 | 3,50 | 3,28 | 3,28 | 00:00:00 | | 2003-08-07 | 3,45 | 62.400 | 3,49 | 3,35 | 3,49 | 00:00:00 | | 2003-08-08 | 3,65 | 111.000 | 3,65 | 3,36 | 3,38 | 00:00:00 | | 2003-08-11 | 3,70 | 78.900 | 3,73 | 3,61 | 3,61 | 00:00:00 | | 2003-08-12 | 3,55 | 39.300 | 3,68 | 3,53 | 3,62 | 00:00:00 | | 2003-08-13 | 3,70 | 37.300 | 3,71 | 3,50 | 3,50 | 00:00:00 | | 2003-08-14 | 3,71 | 70.800 | 3,75 | 3,59 | 3,75 | 00:00:00 | | 2003-08-15 | 3,60 | 2.600 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2003-08-18 | 3,61 | 57.500 | 3,68 | 3,50 | 3,50 | 00:00:00 | | 2003-08-19 | 3,65 | 85.600 | 3,65 | 3,50 | 3,60 | 00:00:00 | | 2003-08-20 | 3,73 | 131.200 | 3,75 | 3,60 | 3,65 | 00:00:00 | | 2003-08-21 | 3,61 | 45.800 | 3,72 | 3,60 | 3,70 | 00:00:00 | | 2003-08-22 | 3,72 | 50.700 | 3,72 | 3,56 | 3,65 | 00:00:00 | | 2003-08-25 | 3,61 | 26.800 | 3,68 | 3,59 | 3,62 | 00:00:00 | | 2003-08-26 | 3,90 | 263.600 | 4,00 | 3,62 | 3,62 | 00:00:00 | | 2003-08-27 | 4,24 | 225.400 | 4,25 | 4,06 | 4,18 | 00:00:00 | | 2003-08-28 | 4,17 | 89.700 | 4,24 | 4,05 | 4,24 | 00:00:00 | | 2003-08-29 | 4,15 | 225.500 | 4,47 | 4,11 | 4,20 | 00:00:00 | | 2003-09-02 | 4,10 | 124.000 | 4,40 | 4,07 | 4,15 | 00:00:00 | | 2003-09-03 | 4,15 | 81.100 | 4,25 | 4,02 | 4,09 | 00:00:00 | | 2003-09-04 | 4,35 | 80.900 | 4,35 | 4,10 | 4,17 | 00:00:00 | | 2003-09-05 | 4,59 | 392.500 | 4,59 | 4,37 | 4,40 | 00:00:00 | | 2003-09-08 | 4,51 | 204.400 | 4,79 | 4,51 | 4,75 | 00:00:00 | | 2003-09-09 | 4,66 | 131.900 | 4,72 | 4,51 | 4,65 | 00:00:00 | | 2003-09-10 | 4,57 | 141.100 | 4,69 | 4,47 | 4,64 | 00:00:00 | | 2003-09-11 | 4,57 | 67.600 | 4,58 | 4,35 | 4,55 | 00:00:00 | | 2003-09-12 | 4,55 | 70.200 | 4,69 | 4,41 | 4,58 | 00:00:00 | | 2003-09-15 | 4,40 | 67.300 | 4,53 | 4,40 | 4,53 | 00:00:00 | | 2003-09-16 | 4,31 | 67.200 | 4,45 | 4,22 | 4,40 | 00:00:00 | | 2003-09-17 | 4,30 | 49.300 | 4,35 | 4,21 | 4,25 | 00:00:00 | | 2003-09-18 | 4,39 | 501.000 | 4,44 | 4,28 | 4,40 | 00:00:00 | | 2003-09-19 | 4,50 | 156.800 | 4,54 | 4,40 | 4,50 | 00:00:00 | | 2003-09-22 | 4,52 | 82.400 | 4,67 | 4,51 | 4,59 | 00:00:00 | | 2003-09-23 | 4,55 | 59.000 | 4,63 | 4,46 | 4,53 | 00:00:00 | | 2003-09-24 | 4,51 | 70.500 | 4,59 | 4,45 | 4,54 | 00:00:00 | | 2003-09-25 | 4,38 | 145.000 | 4,59 | 4,30 | 4,59 | 00:00:00 | | 2003-09-26 | 4,25 | 207.300 | 4,38 | 4,08 | 4,38 | 00:00:00 | | 2003-09-29 | 4,35 | 78.800 | 4,44 | 4,05 | 4,05 | 00:00:00 | | 2003-09-30 | 4,44 | 65.800 | 4,52 | 4,26 | 4,37 | 00:00:00 | | 2003-10-01 | 4,42 | 49.700 | 4,45 | 4,34 | 4,44 | 00:00:00 | | 2003-10-02 | 4,48 | 20.300 | 4,48 | 4,37 | 4,45 | 00:00:00 | | 2003-10-03 | 4,32 | 94.800 | 4,48 | 4,16 | 4,48 | 00:00:00 | | 2003-10-06 | 4,31 | 45.500 | 4,35 | 4,20 | 4,22 | 00:00:00 | | 2003-10-07 | 4,48 | 56.600 | 4,49 | 4,34 | 4,45 | 00:00:00 | | 2003-10-08 | 4,52 | 41.400 | 4,54 | 4,43 | 4,48 | 00:00:00 | | 2003-10-09 | 4,41 | 43.400 | 4,45 | 4,27 | 4,45 | 00:00:00 | | 2003-10-10 | 4,33 | 51.400 | 4,50 | 4,21 | 4,43 | 00:00:00 | | 2003-10-13 | 4,45 | 28.000 | 4,48 | 4,25 | 4,32 | 00:00:00 | | 2003-10-14 | 4,48 | 28.900 | 4,57 | 4,40 | 4,40 | 00:00:00 | | 2003-10-15 | 4,50 | 20.500 | 4,54 | 4,42 | 4,49 | 00:00:00 | | 2003-10-16 | 4,73 | 100.900 | 4,73 | 4,50 | 4,50 | 00:00:00 | | 2003-10-17 | 4,70 | 45.400 | 4,73 | 4,56 | 4,71 | 00:00:00 | | 2003-10-20 | 4,60 | 41.400 | 4,65 | 4,60 | 4,61 | 00:00:00 | | 2003-10-21 | 4,86 | 118.300 | 4,89 | 4,63 | 4,65 | 00:00:00 | | 2003-10-22 | 5,23 | 226.800 | 5,29 | 4,92 | 4,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
