|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-12 | 3,91 | 30.200 | 3,98 | 3,90 | 3,90 | 00:00:00 | | 2006-01-13 | 3,91 | 58.400 | 3,95 | 3,85 | 3,94 | 00:00:00 | | 2006-01-17 | 3,73 | 104.900 | 3,95 | 3,73 | 3,92 | 00:00:00 | | 2006-01-18 | 3,60 | 52.600 | 3,71 | 3,38 | 3,71 | 00:00:00 | | 2006-01-19 | 3,67 | 30.900 | 3,75 | 3,60 | 3,70 | 00:00:00 | | 2006-01-20 | 3,67 | 31.100 | 3,78 | 3,66 | 3,72 | 00:00:00 | | 2006-01-23 | 3,73 | 14.400 | 3,76 | 3,68 | 3,70 | 00:00:00 | | 2006-01-24 | 3,80 | 7.600 | 3,80 | 3,65 | 3,65 | 00:00:00 | | 2006-01-25 | 3,82 | 14.900 | 3,87 | 3,80 | 3,85 | 00:00:00 | | 2006-01-26 | 3,81 | 20.000 | 3,88 | 3,75 | 3,87 | 00:00:00 | | 2006-01-27 | 3,79 | 20.700 | 3,85 | 3,78 | 3,81 | 00:00:00 | | 2006-01-30 | 3,81 | 34.000 | 3,81 | 3,72 | 3,72 | 00:00:00 | | 2006-01-31 | 3,87 | 81.600 | 3,94 | 3,80 | 3,80 | 00:00:00 | | 2006-02-01 | 3,79 | 29.100 | 3,86 | 3,74 | 3,85 | 00:00:00 | | 2006-02-02 | 3,75 | 58.300 | 3,85 | 3,75 | 3,80 | 00:00:00 | | 2006-02-03 | 3,77 | 31.300 | 3,85 | 3,70 | 3,85 | 00:00:00 | | 2006-02-06 | 3,87 | 26.600 | 3,87 | 3,70 | 3,70 | 00:00:00 | | 2006-02-07 | 3,70 | 40.800 | 3,88 | 3,65 | 3,87 | 00:00:00 | | 2006-02-08 | 3,66 | 20.100 | 3,75 | 3,56 | 3,65 | 00:00:00 | | 2006-02-09 | 3,77 | 62.700 | 3,81 | 3,66 | 3,76 | 00:00:00 | | 2006-02-10 | 3,61 | 36.000 | 3,73 | 3,59 | 3,71 | 00:00:00 | | 2006-02-13 | 3,47 | 33.800 | 3,58 | 3,45 | 3,51 | 00:00:00 | | 2006-02-14 | 3,52 | 17.900 | 3,67 | 3,42 | 3,43 | 00:00:00 | | 2006-02-15 | 3,53 | 10.300 | 3,54 | 3,47 | 3,47 | 00:00:00 | | 2006-02-16 | 3,51 | 28.600 | 3,55 | 3,42 | 3,42 | 00:00:00 | | 2006-02-17 | 3,56 | 21.600 | 3,59 | 3,51 | 3,55 | 00:00:00 | | 2006-02-21 | 3,44 | 31.100 | 3,70 | 3,43 | 3,59 | 00:00:00 | | 2006-02-22 | 3,47 | 20.200 | 3,54 | 3,47 | 3,54 | 00:00:00 | | 2006-02-23 | 3,31 | 41.700 | 3,46 | 3,20 | 3,46 | 00:00:00 | | 2006-02-24 | 3,33 | 48.500 | 3,37 | 3,21 | 3,21 | 00:00:00 | | 2006-02-27 | 3,51 | 76.900 | 3,56 | 3,39 | 3,39 | 00:00:00 | | 2006-02-28 | 3,57 | 42.500 | 3,64 | 3,56 | 3,57 | 00:00:00 | | 2006-03-01 | 3,67 | 14.100 | 3,68 | 3,61 | 3,65 | 00:00:00 | | 2006-03-02 | 3,59 | 45.900 | 3,67 | 3,50 | 3,63 | 00:00:00 | | 2006-03-03 | 3,54 | 50.400 | 3,65 | 3,52 | 3,61 | 00:00:00 | | 2006-03-06 | 3,52 | 21.800 | 3,60 | 3,43 | 3,52 | 00:00:00 | | 2006-03-07 | 3,46 | 49.300 | 3,51 | 3,40 | 3,47 | 00:00:00 | | 2006-03-08 | 3,35 | 57.400 | 3,45 | 3,35 | 3,44 | 00:00:00 | | 2006-03-09 | 3,35 | 12.900 | 3,55 | 3,35 | 3,37 | 00:00:00 | | 2006-03-10 | 3,33 | 66.900 | 3,44 | 3,32 | 3,35 | 00:00:00 | | 2006-03-13 | 3,38 | 51.500 | 3,39 | 3,32 | 3,32 | 00:00:00 | | 2006-03-14 | 3,39 | 25.700 | 3,39 | 3,33 | 3,35 | 00:00:00 | | 2006-03-15 | 3,40 | 27.200 | 3,43 | 3,35 | 3,36 | 00:00:00 | | 2006-03-16 | 3,33 | 4.500 | 3,37 | 3,33 | 3,37 | 00:00:00 | | 2006-03-17 | 3,30 | 26.700 | 3,38 | 3,30 | 3,34 | 00:00:00 | | 2006-03-20 | 3,39 | 7.000 | 3,40 | 3,33 | 3,33 | 00:00:00 | | 2006-03-21 | 3,33 | 43.700 | 3,37 | 3,24 | 3,37 | 00:00:00 | | 2006-03-22 | 3,27 | 10.200 | 3,31 | 3,26 | 3,31 | 00:00:00 | | 2006-03-23 | 3,24 | 48.400 | 3,40 | 3,22 | 3,27 | 00:00:00 | | 2006-03-24 | 3,26 | 45.000 | 3,33 | 3,21 | 3,32 | 00:00:00 | | 2006-03-27 | 3,46 | 34.000 | 3,50 | 3,36 | 3,36 | 00:00:00 | | 2006-03-28 | 3,50 | 13.600 | 3,62 | 3,50 | 3,55 | 00:00:00 | | 2006-03-29 | 3,51 | 34.600 | 3,66 | 3,47 | 3,51 | 00:00:00 | | 2006-03-30 | 3,75 | 46.500 | 3,80 | 3,60 | 3,61 | 00:00:00 | | 2006-03-31 | 3,76 | 33.700 | 3,84 | 3,67 | 3,80 | 00:00:00 | | 2006-04-03 | 3,74 | 42.700 | 3,77 | 3,66 | 3,70 | 00:00:00 | | 2006-04-04 | 3,79 | 20.300 | 3,82 | 3,62 | 3,75 | 00:00:00 | | 2006-04-05 | 3,85 | 28.900 | 3,85 | 3,75 | 3,78 | 00:00:00 | | 2006-04-06 | 3,93 | 31.400 | 3,95 | 3,80 | 3,80 | 00:00:00 | | 2006-04-07 | 3,78 | 22.700 | 3,91 | 3,77 | 3,84 | 00:00:00 | | 2006-04-10 | 3,85 | 26.800 | 3,90 | 3,78 | 3,81 | 00:00:00 | | 2006-04-11 | 3,78 | 40.300 | 3,89 | 3,68 | 3,78 | 00:00:00 | | 2006-04-12 | 3,67 | 12.600 | 3,83 | 3,65 | 3,83 | 00:00:00 | | 2006-04-13 | 3,65 | 1.400 | 3,65 | 3,61 | 3,65 | 00:00:00 | | 2006-04-17 | 3,72 | 56.700 | 3,76 | 3,57 | 3,72 | 00:00:00 | | 2006-04-18 | 3,74 | 28.000 | 3,80 | 3,71 | 3,79 | 00:00:00 | | 2006-04-19 | 4,07 | 92.400 | 4,11 | 3,65 | 3,65 | 00:00:00 | | 2006-04-20 | 4,06 | 84.500 | 4,15 | 3,95 | 4,15 | 00:00:00 | | 2006-04-21 | 4,24 | 32.400 | 4,26 | 4,15 | 4,15 | 00:00:00 | | 2006-04-24 | 4,16 | 39.000 | 4,28 | 4,15 | 4,20 | 00:00:00 | | 2006-04-25 | 4,19 | 13.600 | 4,20 | 4,12 | 4,16 | 00:00:00 | | 2006-04-26 | 4,50 | 69.300 | 4,50 | 4,15 | 4,15 | 00:00:00 | | 2006-04-27 | 4,68 | 78.400 | 4,73 | 4,43 | 4,45 | 00:00:00 | | 2006-04-28 | 4,48 | 133.800 | 4,73 | 4,20 | 4,50 | 00:00:00 | | 2006-05-01 | 4,59 | 31.900 | 4,60 | 4,35 | 4,58 | 00:00:00 | | 2006-05-02 | 4,54 | 37.200 | 4,62 | 4,51 | 4,60 | 00:00:00 | | 2006-05-03 | 4,65 | 75.000 | 4,65 | 4,44 | 4,44 | 00:00:00 | | 2006-05-04 | 4,65 | 16.400 | 4,65 | 4,58 | 4,63 | 00:00:00 | | 2006-05-05 | 4,67 | 43.100 | 4,75 | 4,60 | 4,73 | 00:00:00 | | 2006-05-08 | 4,44 | 79.000 | 4,48 | 4,39 | 4,48 | 00:00:00 | | 2006-05-09 | 4,47 | 131.600 | 4,55 | 4,41 | 4,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
