|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-31 | 4,15 | 16.500 | 4,17 | 4,02 | 4,05 | 00:00:00 | | 2005-02-01 | 4,06 | 11.500 | 4,15 | 4,05 | 4,14 | 00:00:00 | | 2005-02-02 | 4,10 | 28.800 | 4,12 | 4,02 | 4,02 | 00:00:00 | | 2005-02-03 | 4,05 | 5.000 | 4,06 | 4,02 | 4,05 | 00:00:00 | | 2005-02-04 | 4,02 | 42.800 | 4,04 | 4,00 | 4,04 | 00:00:00 | | 2005-02-07 | 3,96 | 32.600 | 4,02 | 3,96 | 3,96 | 00:00:00 | | 2005-02-08 | 3,74 | 62.200 | 3,96 | 3,73 | 3,94 | 00:00:00 | | 2005-02-09 | 3,78 | 42.800 | 3,81 | 3,71 | 3,71 | 00:00:00 | | 2005-02-10 | 3,84 | 39.400 | 3,88 | 3,78 | 3,78 | 00:00:00 | | 2005-02-11 | 3,80 | 50.500 | 3,95 | 3,73 | 3,73 | 00:00:00 | | 2005-02-14 | 3,77 | 51.100 | 3,89 | 3,77 | 3,85 | 00:00:00 | | 2005-02-15 | 3,72 | 33.200 | 3,80 | 3,72 | 3,79 | 00:00:00 | | 2005-02-16 | 3,71 | 22.300 | 3,78 | 3,71 | 3,74 | 00:00:00 | | 2005-02-17 | 3,83 | 10.400 | 3,85 | 3,75 | 3,77 | 00:00:00 | | 2005-02-18 | 3,85 | 14.700 | 3,86 | 3,77 | 3,82 | 00:00:00 | | 2005-02-22 | 3,87 | 40.200 | 4,01 | 3,86 | 3,88 | 00:00:00 | | 2005-02-23 | 3,91 | 11.400 | 3,93 | 3,84 | 3,90 | 00:00:00 | | 2005-02-24 | 3,79 | 33.900 | 3,85 | 3,72 | 3,85 | 00:00:00 | | 2005-02-25 | 3,97 | 26.500 | 3,97 | 3,79 | 3,79 | 00:00:00 | | 2005-02-28 | 3,80 | 23.600 | 3,98 | 3,80 | 3,98 | 00:00:00 | | 2005-03-01 | 3,70 | 72.300 | 3,78 | 3,51 | 3,75 | 00:00:00 | | 2005-03-02 | 3,78 | 37.800 | 3,80 | 3,68 | 3,73 | 00:00:00 | | 2005-03-03 | 3,76 | 16.200 | 3,80 | 3,70 | 3,79 | 00:00:00 | | 2005-03-04 | 3,83 | 14.900 | 3,87 | 3,78 | 3,78 | 00:00:00 | | 2005-03-07 | 3,84 | 25.800 | 3,92 | 3,78 | 3,85 | 00:00:00 | | 2005-03-08 | 3,93 | 33.000 | 3,94 | 3,86 | 3,86 | 00:00:00 | | 2005-03-09 | 3,91 | 24.100 | 3,98 | 3,90 | 3,94 | 00:00:00 | | 2005-03-10 | 3,83 | 23.600 | 3,96 | 3,82 | 3,94 | 00:00:00 | | 2005-03-11 | 3,81 | 15.500 | 3,85 | 3,77 | 3,77 | 00:00:00 | | 2005-03-14 | 3,79 | 11.600 | 3,83 | 3,77 | 3,78 | 00:00:00 | | 2005-03-15 | 3,76 | 4.200 | 3,82 | 3,76 | 3,82 | 00:00:00 | | 2005-03-16 | 3,78 | 22.400 | 3,82 | 3,77 | 3,78 | 00:00:00 | | 2005-03-17 | 3,75 | 33.600 | 3,77 | 3,72 | 3,75 | 00:00:00 | | 2005-03-18 | 3,73 | 7.100 | 3,75 | 3,72 | 3,72 | 00:00:00 | | 2005-03-21 | 3,72 | 28.000 | 3,75 | 3,70 | 3,72 | 00:00:00 | | 2005-03-22 | 3,56 | 35.900 | 3,72 | 3,56 | 3,70 | 00:00:00 | | 2005-03-23 | 3,58 | 28.700 | 3,63 | 3,49 | 3,56 | 00:00:00 | | 2005-03-24 | 3,52 | 40.400 | 3,57 | 3,47 | 3,50 | 00:00:00 | | 2005-03-28 | 3,40 | 36.300 | 3,48 | 3,29 | 3,42 | 00:00:00 | | 2005-03-29 | 3,39 | 23.500 | 3,45 | 3,30 | 3,43 | 00:00:00 | | 2005-03-30 | 3,37 | 11.500 | 3,40 | 3,29 | 3,29 | 00:00:00 | | 2005-03-31 | 3,41 | 23.300 | 3,42 | 3,34 | 3,37 | 00:00:00 | | 2005-04-01 | 3,38 | 17.000 | 3,45 | 3,38 | 3,41 | 00:00:00 | | 2005-04-04 | 3,44 | 12.800 | 3,44 | 3,38 | 3,42 | 00:00:00 | | 2005-04-05 | 3,32 | 11.700 | 3,41 | 3,32 | 3,40 | 00:00:00 | | 2005-04-06 | 3,32 | 3.700 | 3,34 | 3,30 | 3,32 | 00:00:00 | | 2005-04-07 | 3,33 | 11.200 | 3,33 | 3,31 | 3,32 | 00:00:00 | | 2005-04-08 | 3,39 | 4.000 | 3,39 | 3,30 | 3,31 | 00:00:00 | | 2005-04-11 | 3,39 | 24.300 | 3,41 | 3,31 | 3,31 | 00:00:00 | | 2005-04-12 | 3,38 | 13.700 | 3,38 | 3,30 | 3,30 | 00:00:00 | | 2005-04-13 | 3,37 | 7.700 | 3,38 | 3,37 | 3,38 | 00:00:00 | | 2005-04-14 | 3,21 | 40.200 | 3,34 | 3,21 | 3,30 | 00:00:00 | | 2005-04-15 | 3,27 | 9.000 | 3,30 | 3,21 | 3,21 | 00:00:00 | | 2005-04-18 | 3,21 | 21.300 | 3,29 | 3,20 | 3,28 | 00:00:00 | | 2005-04-19 | 3,34 | 26.300 | 3,34 | 3,21 | 3,21 | 00:00:00 | | 2005-04-20 | 3,36 | 25.900 | 3,37 | 3,29 | 3,34 | 00:00:00 | | 2005-04-21 | 3,36 | 21.500 | 3,39 | 3,28 | 3,37 | 00:00:00 | | 2005-04-22 | 3,37 | 22.600 | 3,37 | 3,30 | 3,37 | 00:00:00 | | 2005-04-25 | 3,34 | 20.900 | 3,43 | 3,27 | 3,27 | 00:00:00 | | 2005-04-26 | 3,45 | 30.500 | 3,46 | 3,35 | 3,45 | 00:00:00 | | 2005-04-27 | 3,40 | 29.300 | 3,45 | 3,31 | 3,40 | 00:00:00 | | 2005-04-28 | 3,30 | 12.800 | 3,45 | 3,30 | 3,40 | 00:00:00 | | 2005-04-29 | 3,46 | 17.900 | 3,46 | 3,20 | 3,20 | 00:00:00 | | 2005-05-02 | 3,44 | 25.800 | 3,49 | 3,35 | 3,48 | 00:00:00 | | 2005-05-03 | 3,53 | 27.400 | 3,53 | 3,34 | 3,34 | 00:00:00 | | 2005-05-04 | 3,51 | 9.900 | 3,56 | 3,42 | 3,53 | 00:00:00 | | 2005-05-05 | 3,58 | 3.000 | 3,60 | 3,45 | 3,45 | 00:00:00 | | 2005-05-06 | 3,61 | 12.600 | 3,63 | 3,60 | 3,60 | 00:00:00 | | 2005-05-09 | 3,81 | 82.000 | 3,83 | 3,43 | 3,51 | 00:00:00 | | 2005-05-10 | 3,81 | 28.700 | 3,83 | 3,74 | 3,74 | 00:00:00 | | 2005-05-11 | 3,79 | 43.300 | 3,81 | 3,63 | 3,71 | 00:00:00 | | 2005-05-12 | 3,81 | 47.400 | 3,81 | 3,55 | 3,81 | 00:00:00 | | 2005-05-13 | 3,80 | 48.300 | 3,80 | 3,62 | 3,79 | 00:00:00 | | 2005-05-16 | 3,80 | 85.800 | 3,86 | 3,70 | 3,70 | 00:00:00 | | 2005-05-17 | 3,81 | 40.700 | 3,81 | 3,61 | 3,78 | 00:00:00 | | 2005-05-18 | 3,82 | 24.100 | 3,83 | 3,80 | 3,80 | 00:00:00 | | 2005-05-19 | 3,80 | 9.500 | 3,81 | 3,77 | 3,78 | 00:00:00 | | 2005-05-20 | 3,80 | 17.400 | 3,81 | 3,80 | 3,81 | 00:00:00 | | 2005-05-23 | 3,80 | 15.500 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-05-24 | 3,84 | 37.000 | 3,84 | 3,70 | 3,70 | 00:00:00 | | 2005-05-25 | 3,88 | 12.200 | 3,88 | 3,81 | 3,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
