|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-25 | 3,88 | 12.200 | 3,88 | 3,81 | 3,81 | 00:00:00 | | 2005-05-26 | 3,88 | 18.700 | 3,89 | 3,81 | 3,81 | 00:00:00 | | 2005-05-27 | 3,95 | 16.100 | 3,95 | 3,88 | 3,88 | 00:00:00 | | 2005-05-31 | 3,98 | 52.500 | 3,99 | 3,88 | 3,88 | 00:00:00 | | 2005-06-01 | 4,00 | 25.900 | 4,01 | 3,98 | 3,98 | 00:00:00 | | 2005-06-02 | 4,04 | 17.200 | 4,10 | 4,02 | 4,02 | 00:00:00 | | 2005-06-03 | 4,04 | 14.400 | 4,05 | 4,02 | 4,02 | 00:00:00 | | 2005-06-06 | 4,04 | 27.100 | 4,10 | 4,04 | 4,04 | 00:00:00 | | 2005-06-07 | 4,07 | 89.000 | 4,09 | 4,04 | 4,09 | 00:00:00 | | 2005-06-08 | 4,09 | 40.100 | 4,09 | 4,05 | 4,07 | 00:00:00 | | 2005-06-09 | 4,10 | 35.200 | 4,11 | 4,04 | 4,04 | 00:00:00 | | 2005-06-10 | 4,14 | 64.500 | 4,16 | 4,10 | 4,10 | 00:00:00 | | 2005-06-13 | 4,23 | 26.700 | 4,24 | 4,15 | 4,16 | 00:00:00 | | 2005-06-14 | 4,15 | 18.800 | 4,24 | 4,11 | 4,24 | 00:00:00 | | 2005-06-15 | 4,18 | 67.200 | 4,18 | 4,09 | 4,09 | 00:00:00 | | 2005-06-16 | 4,34 | 44.100 | 4,39 | 4,20 | 4,20 | 00:00:00 | | 2005-06-17 | 4,44 | 34.600 | 4,44 | 4,25 | 4,38 | 00:00:00 | | 2005-06-20 | 4,56 | 166.300 | 4,59 | 4,38 | 4,44 | 00:00:00 | | 2005-06-21 | 4,60 | 38.500 | 4,65 | 4,50 | 4,65 | 00:00:00 | | 2005-06-22 | 4,73 | 42.100 | 4,73 | 4,60 | 4,60 | 00:00:00 | | 2005-06-23 | 4,63 | 17.700 | 4,73 | 4,63 | 4,73 | 00:00:00 | | 2005-06-24 | 4,35 | 32.400 | 4,65 | 4,18 | 4,61 | 00:00:00 | | 2005-06-27 | 4,38 | 14.200 | 4,38 | 4,19 | 4,23 | 00:00:00 | | 2005-06-28 | 4,38 | 40.300 | 4,38 | 4,10 | 4,28 | 00:00:00 | | 2005-06-29 | 4,44 | 9.900 | 4,44 | 4,32 | 4,38 | 00:00:00 | | 2005-06-30 | 4,37 | 6.500 | 4,44 | 4,35 | 4,40 | 00:00:00 | | 2005-07-01 | 4,39 | 11.400 | 4,40 | 4,31 | 4,37 | 00:00:00 | | 2005-07-05 | 4,30 | 23.300 | 4,32 | 4,09 | 4,29 | 00:00:00 | | 2005-07-06 | 4,32 | 15.600 | 4,33 | 4,20 | 4,20 | 00:00:00 | | 2005-07-07 | 4,32 | 4.000 | 4,36 | 4,30 | 4,32 | 00:00:00 | | 2005-07-08 | 4,35 | 5.100 | 4,35 | 4,26 | 4,28 | 00:00:00 | | 2005-07-11 | 4,30 | 500 | 4,30 | 4,25 | 4,25 | 00:00:00 | | 2005-07-12 | 4,35 | 20.600 | 4,39 | 4,25 | 4,25 | 00:00:00 | | 2005-07-13 | 4,35 | 6.800 | 4,36 | 4,23 | 4,25 | 00:00:00 | | 2005-07-14 | 4,13 | 58.300 | 4,34 | 3,91 | 4,25 | 00:00:00 | | 2005-07-15 | 4,12 | 25.600 | 4,13 | 4,00 | 4,13 | 00:00:00 | | 2005-07-18 | 4,04 | 23.600 | 4,21 | 3,98 | 4,21 | 00:00:00 | | 2005-07-19 | 4,06 | 101.000 | 4,10 | 4,04 | 4,07 | 00:00:00 | | 2005-07-20 | 4,05 | 10.000 | 4,16 | 3,98 | 4,16 | 00:00:00 | | 2005-07-21 | 4,07 | 10.000 | 4,08 | 4,01 | 4,07 | 00:00:00 | | 2005-07-22 | 4,06 | 2.000 | 4,08 | 4,05 | 4,05 | 00:00:00 | | 2005-07-25 | 4,05 | 4.700 | 4,06 | 4,00 | 4,00 | 00:00:00 | | 2005-07-26 | 4,01 | 31.500 | 4,01 | 3,99 | 4,00 | 00:00:00 | | 2005-07-27 | 3,94 | 35.300 | 3,99 | 3,86 | 3,98 | 00:00:00 | | 2005-07-28 | 3,94 | 10.500 | 4,00 | 3,85 | 3,93 | 00:00:00 | | 2005-07-29 | 3,91 | 1.800 | 3,91 | 3,91 | 3,91 | 00:00:00 | | 2005-08-01 | 3,91 | 4.000 | 3,93 | 3,87 | 3,87 | 00:00:00 | | 2005-08-02 | 4,05 | 31.800 | 4,44 | 3,93 | 3,93 | 00:00:00 | | 2005-08-03 | 4,31 | 31.400 | 4,45 | 4,07 | 4,14 | 00:00:00 | | 2005-08-04 | 4,27 | 18.200 | 4,32 | 4,25 | 4,32 | 00:00:00 | | 2005-08-05 | 4,25 | 5.500 | 4,25 | 4,16 | 4,25 | 00:00:00 | | 2005-08-08 | 4,24 | 29.300 | 4,29 | 4,15 | 4,15 | 00:00:00 | | 2005-08-09 | 4,10 | 3.800 | 4,15 | 4,10 | 4,15 | 00:00:00 | | 2005-08-10 | 4,15 | 19.700 | 4,18 | 4,00 | 4,00 | 00:00:00 | | 2005-08-11 | 4,16 | 55.100 | 4,18 | 4,10 | 4,18 | 00:00:00 | | 2005-08-12 | 4,14 | 5.100 | 4,18 | 4,11 | 4,14 | 00:00:00 | | 2005-08-15 | 4,10 | 2.900 | 4,14 | 4,10 | 4,14 | 00:00:00 | | 2005-08-16 | 4,12 | 11.500 | 4,12 | 4,03 | 4,10 | 00:00:00 | | 2005-08-17 | 4,14 | 22.800 | 4,15 | 4,05 | 4,14 | 00:00:00 | | 2005-08-18 | 4,13 | 38.900 | 4,15 | 4,04 | 4,04 | 00:00:00 | | 2005-08-19 | 4,11 | 3.400 | 4,13 | 4,10 | 4,10 | 00:00:00 | | 2005-08-22 | 4,17 | 13.500 | 4,30 | 4,10 | 4,10 | 00:00:00 | | 2005-08-23 | 4,25 | 1.600 | 4,26 | 4,17 | 4,20 | 00:00:00 | | 2005-08-24 | 4,20 | 11.200 | 4,28 | 4,20 | 4,26 | 00:00:00 | | 2005-08-25 | 4,22 | 2.300 | 4,28 | 4,22 | 4,28 | 00:00:00 | | 2005-08-26 | 4,19 | 4.000 | 4,20 | 4,19 | 4,20 | 00:00:00 | | 2005-08-29 | 4,10 | 3.300 | 4,11 | 4,10 | 4,10 | 00:00:00 | | 2005-08-30 | 3,95 | 14.900 | 4,10 | 3,95 | 4,10 | 00:00:00 | | 2005-08-31 | 4,03 | 25.700 | 4,04 | 3,95 | 3,96 | 00:00:00 | | 2005-09-01 | 4,20 | 9.400 | 4,20 | 4,00 | 4,03 | 00:00:00 | | 2005-09-02 | 4,20 | 26.200 | 4,24 | 4,10 | 4,10 | 00:00:00 | | 2005-09-06 | 4,12 | 2.700 | 4,13 | 4,10 | 4,10 | 00:00:00 | | 2005-09-07 | 4,14 | 4.900 | 4,14 | 4,09 | 4,12 | 00:00:00 | | 2005-09-08 | 4,18 | 6.200 | 4,18 | 4,14 | 4,14 | 00:00:00 | | 2005-09-09 | 4,26 | 19.800 | 4,26 | 4,08 | 4,08 | 00:00:00 | | 2005-09-12 | 4,23 | 14.000 | 4,23 | 4,20 | 4,21 | 00:00:00 | | 2005-09-13 | 4,30 | 22.900 | 4,32 | 4,20 | 4,23 | 00:00:00 | | 2005-09-14 | 4,30 | 29.600 | 4,37 | 4,25 | 4,29 | 00:00:00 | | 2005-09-15 | 4,29 | 14.400 | 4,35 | 4,27 | 4,27 | 00:00:00 | | 2005-09-16 | 4,44 | 60.800 | 4,45 | 4,36 | 4,45 | 00:00:00 | | 2005-09-19 | 4,45 | 20.400 | 4,60 | 4,42 | 4,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
