|
 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 | | 2005-09-19 | 4,45 | 20.400 | 4,60 | 4,42 | 4,51 | 00:00:00 | | 2005-09-20 | 4,41 | 6.700 | 4,50 | 4,41 | 4,44 | 00:00:00 | | 2005-09-21 | 4,42 | 34.700 | 4,48 | 4,26 | 4,48 | 00:00:00 | | 2005-09-22 | 4,44 | 4.400 | 4,44 | 4,38 | 4,44 | 00:00:00 | | 2005-09-23 | 4,42 | 2.700 | 4,47 | 4,41 | 4,41 | 00:00:00 | | 2005-09-26 | 4,43 | 18.000 | 4,43 | 4,30 | 4,38 | 00:00:00 | | 2005-09-27 | 4,30 | 1.900 | 4,40 | 4,30 | 4,34 | 00:00:00 | | 2005-09-28 | 4,40 | 17.900 | 4,48 | 4,34 | 4,40 | 00:00:00 | | 2005-09-29 | 4,45 | 10.200 | 4,49 | 4,35 | 4,38 | 00:00:00 | | 2005-09-30 | 4,49 | 8.500 | 4,49 | 4,30 | 4,49 | 00:00:00 | | 2005-10-03 | 4,46 | 5.600 | 4,50 | 4,45 | 4,50 | 00:00:00 | | 2005-10-04 | 4,41 | 6.600 | 4,49 | 4,40 | 4,40 | 00:00:00 | | 2005-10-05 | 4,27 | 10.300 | 4,40 | 4,25 | 4,40 | 00:00:00 | | 2005-10-06 | 4,29 | 14.700 | 4,32 | 4,20 | 4,26 | 00:00:00 | | 2005-10-07 | 4,33 | 7.600 | 4,33 | 4,30 | 4,30 | 00:00:00 | | 2005-10-10 | 4,36 | 11.700 | 4,36 | 4,21 | 4,33 | 00:00:00 | | 2005-10-11 | 4,25 | 36.200 | 4,49 | 4,22 | 4,35 | 00:00:00 | | 2005-10-12 | 4,18 | 101.100 | 4,25 | 4,12 | 4,25 | 00:00:00 | | 2005-10-13 | 4,10 | 150.900 | 4,16 | 3,99 | 4,00 | 00:00:00 | | 2005-10-14 | 4,10 | 65.000 | 4,10 | 4,04 | 4,10 | 00:00:00 | | 2005-10-17 | 4,10 | 20.500 | 4,10 | 4,07 | 4,10 | 00:00:00 | | 2005-10-18 | 4,05 | 1.000 | 4,05 | 4,05 | 4,05 | 00:00:00 | | 2005-10-19 | 3,76 | 66.800 | 3,99 | 3,65 | 3,99 | 00:00:00 | | 2005-10-20 | 3,45 | 63.500 | 3,78 | 3,40 | 3,75 | 00:00:00 | | 2005-10-21 | 3,48 | 66.600 | 3,56 | 3,44 | 3,45 | 00:00:00 | | 2005-10-24 | 3,45 | 51.200 | 3,55 | 3,44 | 3,50 | 00:00:00 | | 2005-10-25 | 3,40 | 50.400 | 3,65 | 3,40 | 3,55 | 00:00:00 | | 2005-10-26 | 3,23 | 112.000 | 3,50 | 3,22 | 3,46 | 00:00:00 | | 2005-10-27 | 3,30 | 62.900 | 3,39 | 3,25 | 3,25 | 00:00:00 | | 2005-10-28 | 3,38 | 25.800 | 3,41 | 3,23 | 3,40 | 00:00:00 | | 2005-10-31 | 3,32 | 26.000 | 3,40 | 3,23 | 3,40 | 00:00:00 | | 2005-11-01 | 3,35 | 24.100 | 3,35 | 3,28 | 3,35 | 00:00:00 | | 2005-11-02 | 3,45 | 44.700 | 3,62 | 3,40 | 3,60 | 00:00:00 | | 2005-11-03 | 3,40 | 12.600 | 3,50 | 3,40 | 3,45 | 00:00:00 | | 2005-11-04 | 3,55 | 17.200 | 3,60 | 3,43 | 3,52 | 00:00:00 | | 2005-11-07 | 3,57 | 22.000 | 3,80 | 3,50 | 3,80 | 00:00:00 | | 2005-11-08 | 3,44 | 7.700 | 3,50 | 3,42 | 3,50 | 00:00:00 | | 2005-11-09 | 3,59 | 700 | 3,59 | 3,49 | 3,49 | 00:00:00 | | 2005-11-10 | 3,54 | 10.500 | 3,60 | 3,48 | 3,60 | 00:00:00 | | 2005-11-11 | 3,50 | 4.500 | 3,55 | 3,50 | 3,55 | 00:00:00 | | 2005-11-14 | 3,52 | 3.600 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2005-11-15 | 3,55 | 6.300 | 3,59 | 3,50 | 3,50 | 00:00:00 | | 2005-11-16 | 3,65 | 23.000 | 3,65 | 3,48 | 3,58 | 00:00:00 | | 2005-11-17 | 3,82 | 10.100 | 3,82 | 3,75 | 3,75 | 00:00:00 | | 2005-11-18 | 3,65 | 24.800 | 3,79 | 3,50 | 3,78 | 00:00:00 | | 2005-11-21 | 3,67 | 10.600 | 3,70 | 3,63 | 3,70 | 00:00:00 | | 2005-11-22 | 3,73 | 14.500 | 3,73 | 3,64 | 3,64 | 00:00:00 | | 2005-11-23 | 3,66 | 9.800 | 3,70 | 3,61 | 3,65 | 00:00:00 | | 2005-11-25 | 3,73 | 8.500 | 3,73 | 3,68 | 3,68 | 00:00:00 | | 2005-11-28 | 3,74 | 24.200 | 3,75 | 3,73 | 3,73 | 00:00:00 | | 2005-11-29 | 3,74 | 5.800 | 3,83 | 3,66 | 3,83 | 00:00:00 | | 2005-11-30 | 3,69 | 4.100 | 3,70 | 3,66 | 3,67 | 00:00:00 | | 2005-12-01 | 3,80 | 23.200 | 3,89 | 3,66 | 3,70 | 00:00:00 | | 2005-12-02 | 3,87 | 800 | 3,87 | 3,70 | 3,70 | 00:00:00 | | 2005-12-05 | 3,73 | 15.800 | 3,79 | 3,66 | 3,77 | 00:00:00 | | 2005-12-06 | 3,68 | 48.200 | 3,78 | 3,47 | 3,65 | 00:00:00 | | 2005-12-07 | 3,75 | 39.500 | 3,75 | 3,60 | 3,68 | 00:00:00 | | 2005-12-08 | 3,80 | 26.100 | 3,80 | 3,74 | 3,75 | 00:00:00 | | 2005-12-09 | 3,93 | 200.100 | 3,97 | 3,72 | 3,72 | 00:00:00 | | 2005-12-12 | 3,97 | 133.700 | 4,04 | 3,87 | 3,99 | 00:00:00 | | 2005-12-13 | 3,91 | 29.900 | 4,01 | 3,77 | 4,00 | 00:00:00 | | 2005-12-14 | 3,66 | 16.900 | 3,85 | 3,64 | 3,85 | 00:00:00 | | 2005-12-15 | 3,63 | 52.800 | 3,65 | 3,60 | 3,65 | 00:00:00 | | 2005-12-16 | 3,60 | 18.700 | 3,76 | 3,60 | 3,65 | 00:00:00 | | 2005-12-19 | 3,55 | 17.100 | 3,69 | 3,50 | 3,60 | 00:00:00 | | 2005-12-20 | 3,52 | 2.600 | 3,55 | 3,45 | 3,45 | 00:00:00 | | 2005-12-21 | 3,53 | 20.300 | 3,59 | 3,40 | 3,50 | 00:00:00 | | 2005-12-22 | 3,66 | 13.600 | 3,75 | 3,53 | 3,54 | 00:00:00 | | 2005-12-23 | 3,70 | 13.300 | 3,74 | 3,60 | 3,74 | 00:00:00 | | 2005-12-27 | 3,70 | 9.200 | 3,75 | 3,63 | 3,70 | 00:00:00 | | 2005-12-28 | 3,73 | 34.000 | 3,75 | 3,70 | 3,75 | 00:00:00 | | 2005-12-29 | 3,69 | 24.000 | 3,77 | 3,67 | 3,72 | 00:00:00 | | 2005-12-30 | 3,65 | 4.400 | 3,77 | 3,65 | 3,75 | 00:00:00 | | 2006-01-03 | 3,94 | 30.200 | 3,95 | 3,68 | 3,68 | 00:00:00 | | 2006-01-04 | 4,01 | 28.600 | 4,02 | 3,84 | 3,84 | 00:00:00 | | 2006-01-05 | 3,90 | 18.700 | 3,97 | 3,87 | 3,95 | 00:00:00 | | 2006-01-06 | 3,95 | 41.400 | 3,98 | 3,90 | 3,96 | 00:00:00 | | 2006-01-09 | 3,93 | 53.900 | 4,00 | 3,90 | 3,91 | 00:00:00 | | 2006-01-10 | 3,95 | 14.000 | 3,95 | 3,90 | 3,91 | 00:00:00 | | 2006-01-11 | 3,96 | 23.500 | 4,00 | 3,95 | 4,00 | 00:00:00 | | 2006-01-12 | 3,91 | 30.200 | 3,98 | 3,90 | 3,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
