|
 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 | | 2003-10-22 | 5,23 | 226.800 | 5,29 | 4,92 | 4,94 | 00:00:00 | | 2003-10-23 | 4,95 | 264.200 | 5,29 | 4,76 | 5,23 | 00:00:00 | | 2003-10-24 | 4,95 | 142.800 | 5,00 | 4,80 | 4,80 | 00:00:00 | | 2003-10-27 | 4,93 | 107.500 | 4,98 | 4,90 | 4,92 | 00:00:00 | | 2003-10-28 | 4,91 | 44.600 | 4,94 | 4,86 | 4,94 | 00:00:00 | | 2003-10-29 | 5,21 | 105.100 | 5,26 | 4,92 | 4,92 | 00:00:00 | | 2003-10-30 | 5,00 | 100.600 | 5,24 | 4,91 | 5,24 | 00:00:00 | | 2003-10-31 | 4,97 | 52.500 | 5,13 | 4,82 | 5,13 | 00:00:00 | | 2003-11-03 | 4,84 | 78.400 | 4,99 | 4,70 | 4,97 | 00:00:00 | | 2003-11-04 | 4,61 | 148.100 | 4,80 | 4,61 | 4,80 | 00:00:00 | | 2003-11-05 | 4,68 | 108.000 | 4,72 | 4,55 | 4,67 | 00:00:00 | | 2003-11-06 | 4,59 | 57.500 | 4,78 | 4,55 | 4,78 | 00:00:00 | | 2003-11-07 | 4,64 | 115.100 | 4,68 | 4,50 | 4,53 | 00:00:00 | | 2003-11-10 | 4,62 | 54.100 | 4,74 | 4,58 | 4,74 | 00:00:00 | | 2003-11-11 | 4,64 | 30.200 | 4,72 | 4,62 | 4,62 | 00:00:00 | | 2003-11-12 | 4,95 | 127.900 | 5,00 | 4,58 | 4,60 | 00:00:00 | | 2003-11-13 | 4,94 | 62.000 | 5,06 | 4,85 | 4,99 | 00:00:00 | | 2003-11-14 | 4,88 | 51.400 | 5,02 | 4,88 | 4,95 | 00:00:00 | | 2003-11-17 | 4,83 | 76.600 | 4,94 | 4,76 | 4,85 | 00:00:00 | | 2003-11-18 | 4,90 | 130.800 | 5,09 | 4,81 | 4,82 | 00:00:00 | | 2003-11-19 | 4,80 | 117.300 | 4,98 | 4,77 | 4,98 | 00:00:00 | | 2003-11-20 | 4,82 | 56.100 | 4,85 | 4,73 | 4,82 | 00:00:00 | | 2003-11-21 | 4,79 | 32.300 | 4,91 | 4,76 | 4,85 | 00:00:00 | | 2003-11-24 | 4,68 | 43.900 | 4,75 | 4,61 | 4,75 | 00:00:00 | | 2003-11-25 | 4,63 | 38.900 | 4,69 | 4,61 | 4,66 | 00:00:00 | | 2003-11-26 | 4,82 | 40.100 | 4,87 | 4,69 | 4,69 | 00:00:00 | | 2003-11-28 | 4,94 | 42.000 | 4,98 | 4,85 | 4,85 | 00:00:00 | | 2003-12-01 | 5,00 | 136.200 | 5,03 | 4,81 | 4,93 | 00:00:00 | | 2003-12-02 | 5,08 | 210.000 | 5,10 | 4,93 | 4,96 | 00:00:00 | | 2003-12-03 | 5,04 | 54.600 | 5,06 | 4,90 | 5,05 | 00:00:00 | | 2003-12-04 | 4,90 | 80.400 | 5,00 | 4,81 | 4,90 | 00:00:00 | | 2003-12-05 | 5,00 | 64.200 | 5,05 | 4,93 | 4,95 | 00:00:00 | | 2003-12-08 | 4,92 | 114.500 | 5,12 | 4,81 | 5,12 | 00:00:00 | | 2003-12-09 | 4,73 | 121.800 | 4,99 | 4,61 | 4,99 | 00:00:00 | | 2003-12-10 | 4,57 | 69.300 | 4,78 | 4,55 | 4,65 | 00:00:00 | | 2003-12-11 | 4,56 | 181.500 | 4,63 | 4,24 | 4,40 | 00:00:00 | | 2003-12-12 | 4,63 | 56.400 | 4,69 | 4,50 | 4,50 | 00:00:00 | | 2003-12-15 | 4,54 | 88.100 | 4,69 | 4,51 | 4,51 | 00:00:00 | | 2003-12-16 | 4,48 | 39.200 | 4,57 | 4,43 | 4,55 | 00:00:00 | | 2003-12-17 | 4,65 | 24.600 | 4,65 | 4,41 | 4,41 | 00:00:00 | | 2003-12-18 | 4,48 | 79.500 | 4,75 | 4,45 | 4,74 | 00:00:00 | | 2003-12-19 | 4,52 | 59.900 | 4,54 | 4,48 | 4,53 | 00:00:00 | | 2003-12-22 | 4,58 | 33.100 | 4,65 | 4,51 | 4,53 | 00:00:00 | | 2003-12-23 | 4,53 | 19.500 | 4,60 | 4,50 | 4,60 | 00:00:00 | | 2003-12-24 | 4,59 | 40.600 | 4,59 | 4,48 | 4,54 | 00:00:00 | | 2003-12-26 | 4,64 | 38.500 | 4,65 | 4,50 | 4,50 | 00:00:00 | | 2003-12-29 | 4,69 | 47.800 | 4,74 | 4,60 | 4,60 | 00:00:00 | | 2003-12-30 | 4,62 | 65.600 | 4,77 | 4,62 | 4,75 | 00:00:00 | | 2003-12-31 | 4,76 | 84.800 | 4,77 | 4,57 | 4,61 | 00:00:00 | | 2004-01-02 | 4,97 | 85.400 | 4,99 | 4,77 | 4,77 | 00:00:00 | | 2004-01-05 | 5,20 | 144.700 | 5,22 | 4,93 | 5,04 | 00:00:00 | | 2004-01-06 | 5,28 | 131.800 | 5,40 | 5,12 | 5,40 | 00:00:00 | | 2004-01-07 | 5,16 | 87.800 | 5,40 | 5,14 | 5,39 | 00:00:00 | | 2004-01-08 | 5,18 | 39.600 | 5,25 | 5,08 | 5,25 | 00:00:00 | | 2004-01-09 | 5,34 | 65.400 | 5,38 | 5,13 | 5,23 | 00:00:00 | | 2004-01-12 | 5,16 | 185.900 | 5,38 | 5,10 | 5,35 | 00:00:00 | | 2004-01-13 | 5,15 | 63.100 | 5,24 | 5,03 | 5,13 | 00:00:00 | | 2004-01-14 | 4,98 | 98.600 | 5,13 | 4,97 | 5,00 | 00:00:00 | | 2004-01-15 | 4,75 | 130.300 | 4,80 | 4,60 | 4,80 | 00:00:00 | | 2004-01-16 | 4,73 | 79.500 | 4,73 | 4,58 | 4,68 | 00:00:00 | | 2004-01-20 | 4,90 | 70.400 | 4,96 | 4,66 | 4,66 | 00:00:00 | | 2004-01-21 | 4,92 | 42.600 | 4,97 | 4,80 | 4,94 | 00:00:00 | | 2004-01-22 | 4,94 | 63.300 | 5,09 | 4,90 | 5,02 | 00:00:00 | | 2004-01-23 | 4,82 | 28.200 | 4,95 | 4,81 | 4,84 | 00:00:00 | | 2004-01-26 | 4,71 | 15.700 | 4,75 | 4,66 | 4,72 | 00:00:00 | | 2004-01-27 | 4,83 | 71.200 | 4,84 | 4,70 | 4,70 | 00:00:00 | | 2004-01-28 | 4,63 | 87.800 | 4,86 | 4,63 | 4,80 | 00:00:00 | | 2004-01-29 | 4,50 | 57.300 | 4,65 | 4,49 | 4,53 | 00:00:00 | | 2004-01-30 | 4,58 | 15.400 | 4,68 | 4,49 | 4,50 | 00:00:00 | | 2004-02-02 | 4,52 | 30.700 | 4,61 | 4,43 | 4,57 | 00:00:00 | | 2004-02-03 | 4,59 | 29.300 | 4,67 | 4,50 | 4,55 | 00:00:00 | | 2004-02-04 | 4,65 | 26.600 | 4,76 | 4,58 | 4,67 | 00:00:00 | | 2004-02-05 | 4,56 | 19.500 | 4,65 | 4,56 | 4,56 | 00:00:00 | | 2004-02-06 | 4,66 | 44.000 | 4,74 | 4,61 | 4,70 | 00:00:00 | | 2004-02-09 | 4,72 | 42.700 | 4,78 | 4,66 | 4,66 | 00:00:00 | | 2004-02-10 | 4,63 | 56.500 | 4,77 | 4,62 | 4,75 | 00:00:00 | | 2004-02-11 | 4,72 | 80.900 | 4,72 | 4,61 | 4,62 | 00:00:00 | | 2004-02-12 | 4,73 | 27.900 | 4,76 | 4,69 | 4,70 | 00:00:00 | | 2004-02-13 | 4,64 | 62.700 | 4,95 | 4,55 | 4,80 | 00:00:00 | | 2004-02-17 | 4,65 | 69.500 | 4,73 | 4,55 | 4,55 | 00:00:00 | | 2004-02-18 | 4,57 | 47.000 | 4,67 | 4,56 | 4,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
