|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-14 | 3,25 | 25.300 | 3,30 | 3,17 | 3,30 | 00:00:00 | | 2004-06-15 | 3,29 | 16.800 | 3,29 | 3,15 | 3,21 | 00:00:00 | | 2004-06-16 | 3,17 | 177.700 | 3,22 | 3,15 | 3,17 | 00:00:00 | | 2004-06-17 | 3,19 | 143.700 | 3,23 | 3,15 | 3,21 | 00:00:00 | | 2004-06-18 | 3,29 | 20.600 | 3,30 | 3,23 | 3,23 | 00:00:00 | | 2004-06-21 | 3,28 | 26.400 | 3,40 | 3,21 | 3,40 | 00:00:00 | | 2004-06-22 | 3,28 | 8.700 | 3,34 | 3,28 | 3,30 | 00:00:00 | | 2004-06-23 | 3,30 | 9.300 | 3,35 | 3,28 | 3,30 | 00:00:00 | | 2004-06-24 | 3,36 | 52.100 | 3,43 | 3,35 | 3,35 | 00:00:00 | | 2004-06-25 | 3,38 | 32.100 | 3,45 | 3,31 | 3,40 | 00:00:00 | | 2004-06-28 | 3,29 | 20.100 | 3,38 | 3,27 | 3,38 | 00:00:00 | | 2004-06-29 | 3,23 | 14.700 | 3,30 | 3,22 | 3,30 | 00:00:00 | | 2004-06-30 | 3,26 | 10.400 | 3,29 | 3,22 | 3,29 | 00:00:00 | | 2004-07-01 | 3,18 | 21.000 | 3,23 | 3,16 | 3,16 | 00:00:00 | | 2004-07-02 | 3,23 | 8.900 | 3,29 | 3,21 | 3,25 | 00:00:00 | | 2004-07-06 | 3,15 | 29.900 | 3,30 | 3,10 | 3,29 | 00:00:00 | | 2004-07-07 | 3,41 | 64.000 | 3,49 | 3,12 | 3,12 | 00:00:00 | | 2004-07-08 | 3,56 | 58.200 | 3,60 | 3,44 | 3,46 | 00:00:00 | | 2004-07-09 | 3,56 | 32.300 | 3,58 | 3,48 | 3,58 | 00:00:00 | | 2004-07-12 | 3,50 | 14.900 | 3,60 | 3,47 | 3,53 | 00:00:00 | | 2004-07-13 | 3,45 | 8.500 | 3,47 | 3,41 | 3,47 | 00:00:00 | | 2004-07-14 | 3,50 | 5.300 | 3,51 | 3,40 | 3,40 | 00:00:00 | | 2004-07-15 | 3,49 | 4.800 | 3,50 | 3,45 | 3,48 | 00:00:00 | | 2004-07-16 | 3,43 | 25.700 | 3,50 | 3,43 | 3,50 | 00:00:00 | | 2004-07-19 | 3,30 | 21.200 | 3,48 | 3,30 | 3,48 | 00:00:00 | | 2004-07-20 | 3,30 | 9.500 | 3,38 | 3,29 | 3,35 | 00:00:00 | | 2004-07-21 | 3,21 | 37.700 | 3,33 | 3,20 | 3,27 | 00:00:00 | | 2004-07-22 | 3,23 | 19.100 | 3,25 | 3,20 | 3,22 | 00:00:00 | | 2004-07-23 | 3,15 | 37.600 | 3,18 | 3,01 | 3,13 | 00:00:00 | | 2004-07-26 | 3,12 | 6.900 | 3,25 | 3,06 | 3,25 | 00:00:00 | | 2004-07-27 | 3,17 | 32.700 | 3,17 | 3,00 | 3,02 | 00:00:00 | | 2004-07-28 | 3,16 | 23.500 | 3,17 | 3,14 | 3,15 | 00:00:00 | | 2004-07-29 | 3,26 | 7.300 | 3,26 | 3,22 | 3,26 | 00:00:00 | | 2004-07-30 | 3,35 | 17.700 | 3,40 | 3,21 | 3,31 | 00:00:00 | | 2004-08-02 | 3,38 | 11.800 | 3,40 | 3,30 | 3,37 | 00:00:00 | | 2004-08-03 | 3,39 | 47.300 | 3,45 | 3,20 | 3,40 | 00:00:00 | | 2004-08-04 | 3,27 | 15.500 | 3,37 | 3,23 | 3,29 | 00:00:00 | | 2004-08-05 | 3,34 | 12.900 | 3,34 | 3,22 | 3,22 | 00:00:00 | | 2004-08-06 | 3,47 | 31.200 | 3,48 | 3,38 | 3,40 | 00:00:00 | | 2004-08-09 | 3,40 | 9.300 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2004-08-10 | 3,40 | 9.100 | 3,43 | 3,26 | 3,42 | 00:00:00 | | 2004-08-11 | 3,28 | 21.100 | 3,35 | 3,26 | 3,35 | 00:00:00 | | 2004-08-12 | 3,29 | 14.100 | 3,32 | 3,15 | 3,26 | 00:00:00 | | 2004-08-13 | 3,30 | 26.100 | 3,50 | 3,30 | 3,50 | 00:00:00 | | 2004-08-16 | 3,33 | 9.900 | 3,42 | 3,31 | 3,35 | 00:00:00 | | 2004-08-17 | 3,31 | 9.700 | 3,37 | 3,29 | 3,30 | 00:00:00 | | 2004-08-18 | 3,39 | 14.500 | 3,39 | 3,25 | 3,33 | 00:00:00 | | 2004-08-19 | 3,58 | 44.400 | 3,58 | 3,34 | 3,38 | 00:00:00 | | 2004-08-20 | 3,76 | 49.500 | 3,76 | 3,59 | 3,60 | 00:00:00 | | 2004-08-23 | 3,75 | 52.000 | 3,81 | 3,59 | 3,80 | 00:00:00 | | 2004-08-24 | 3,74 | 35.800 | 3,74 | 3,60 | 3,74 | 00:00:00 | | 2004-08-25 | 3,71 | 22.100 | 3,73 | 3,61 | 3,73 | 00:00:00 | | 2004-08-26 | 3,67 | 9.400 | 3,68 | 3,61 | 3,65 | 00:00:00 | | 2004-08-27 | 3,66 | 3.600 | 3,66 | 3,61 | 3,63 | 00:00:00 | | 2004-08-30 | 3,65 | 12.000 | 3,71 | 3,65 | 3,70 | 00:00:00 | | 2004-08-31 | 3,66 | 26.400 | 3,72 | 3,56 | 3,56 | 00:00:00 | | 2004-09-01 | 3,57 | 22.300 | 3,71 | 3,55 | 3,71 | 00:00:00 | | 2004-09-02 | 3,56 | 6.200 | 3,67 | 3,52 | 3,67 | 00:00:00 | | 2004-09-03 | 3,55 | 17.500 | 3,55 | 3,52 | 3,54 | 00:00:00 | | 2004-09-07 | 3,65 | 15.300 | 3,69 | 3,54 | 3,54 | 00:00:00 | | 2004-09-08 | 3,65 | 21.600 | 3,78 | 3,64 | 3,64 | 00:00:00 | | 2004-09-09 | 3,66 | 17.800 | 3,78 | 3,62 | 3,78 | 00:00:00 | | 2004-09-10 | 3,65 | 3.200 | 3,72 | 3,65 | 3,70 | 00:00:00 | | 2004-09-13 | 3,55 | 9.000 | 3,62 | 3,51 | 3,62 | 00:00:00 | | 2004-09-14 | 3,58 | 23.400 | 3,58 | 3,50 | 3,55 | 00:00:00 | | 2004-09-15 | 3,43 | 11.000 | 3,47 | 3,43 | 3,47 | 00:00:00 | | 2004-09-16 | 3,43 | 13.100 | 3,49 | 3,33 | 3,42 | 00:00:00 | | 2004-09-17 | 3,39 | 18.000 | 3,40 | 3,33 | 3,40 | 00:00:00 | | 2004-09-20 | 3,41 | 21.200 | 3,53 | 3,40 | 3,47 | 00:00:00 | | 2004-09-21 | 3,49 | 15.300 | 3,55 | 3,42 | 3,42 | 00:00:00 | | 2004-09-22 | 3,55 | 11.500 | 3,60 | 3,52 | 3,53 | 00:00:00 | | 2004-09-23 | 3,62 | 18.800 | 3,65 | 3,56 | 3,56 | 00:00:00 | | 2004-09-24 | 3,62 | 14.600 | 3,65 | 3,61 | 3,62 | 00:00:00 | | 2004-09-27 | 3,64 | 10.600 | 3,74 | 3,64 | 3,72 | 00:00:00 | | 2004-09-28 | 3,76 | 17.400 | 3,76 | 3,69 | 3,72 | 00:00:00 | | 2004-09-29 | 3,81 | 68.900 | 3,88 | 3,75 | 3,88 | 00:00:00 | | 2004-09-30 | 3,98 | 31.300 | 4,05 | 3,81 | 3,81 | 00:00:00 | | 2004-10-01 | 4,10 | 34.300 | 4,10 | 3,99 | 4,02 | 00:00:00 | | 2004-10-04 | 4,01 | 33.900 | 4,04 | 3,98 | 4,01 | 00:00:00 | | 2004-10-05 | 4,10 | 26.300 | 4,28 | 4,01 | 4,10 | 00:00:00 | | 2004-10-06 | 4,08 | 7.400 | 4,17 | 4,05 | 4,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
