|
 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 | | 2000-05-12 | 1,44 | 1.500 | 1,44 | 1,37 | 1,37 | 00:00:00 | | 2000-05-15 | 1,31 | 1.200 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2000-05-16 | 1,37 | 1.900 | 1,37 | 1,31 | 1,31 | 00:00:00 | | 2000-05-17 | 1,37 | 600 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-05-19 | 1,31 | 2.000 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2000-05-22 | 1,37 | 100 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-05-24 | 1,31 | 8.800 | 1,37 | 1,25 | 1,25 | 00:00:00 | | 2000-05-25 | 1,25 | 1.300 | 1,31 | 1,12 | 1,19 | 00:00:00 | | 2000-05-26 | 1,31 | 1.000 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2000-05-30 | 1,37 | 4.800 | 1,37 | 1,19 | 1,19 | 00:00:00 | | 2000-05-31 | 1,25 | 3.900 | 1,25 | 1,12 | 1,25 | 00:00:00 | | 2000-06-01 | 1,37 | 500 | 1,37 | 1,19 | 1,19 | 00:00:00 | | 2000-06-02 | 1,38 | 8 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2000-06-05 | 1,25 | 2.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-06-06 | 1,44 | 13.500 | 1,44 | 1,38 | 1,38 | 00:00:00 | | 2000-06-07 | 1,38 | 1.600 | 1,38 | 1,25 | 1,25 | 00:00:00 | | 2000-06-09 | 1,38 | 60 | 1,38 | 1,25 | 1,25 | 00:00:00 | | 2000-06-13 | 1,19 | 5.700 | 1,38 | 1,19 | 1,38 | 00:00:00 | | 2000-06-14 | 1,44 | 12.700 | 1,44 | 1,25 | 1,38 | 00:00:00 | | 2000-06-15 | 1,38 | 9.000 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2000-06-21 | 1,25 | 13.600 | 1,38 | 1,25 | 1,38 | 00:00:00 | | 2000-06-26 | 1,25 | 2.900 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2000-06-27 | 1,25 | 4.500 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-06-28 | 1,25 | 4.100 | 1,25 | 1,12 | 1,25 | 00:00:00 | | 2000-06-29 | 1,19 | 7.700 | 1,44 | 1,19 | 1,44 | 00:00:00 | | 2000-06-30 | 1,19 | 1.200 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2000-07-05 | 1,12 | 2.600 | 1,19 | 1,12 | 1,12 | 00:00:00 | | 2000-07-06 | 1,12 | 400 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2000-07-07 | 1,12 | 5.200 | 1,19 | 1,00 | 1,00 | 00:00:00 | | 2000-07-10 | 1,12 | 2.600 | 1,12 | 1,06 | 1,06 | 00:00:00 | | 2000-07-11 | 1,25 | 800 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-07-14 | 1,12 | 500 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2000-07-17 | 1,12 | 2.500 | 1,12 | 1,06 | 1,06 | 00:00:00 | | 2000-07-18 | 1,12 | 600 | 1,12 | 1,06 | 1,06 | 00:00:00 | | 2000-07-20 | 1,19 | 1.100 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2000-07-24 | 1,31 | 2.200 | 1,31 | 1,25 | 1,25 | 00:00:00 | | 2000-07-25 | 1,38 | 400 | 1,44 | 1,38 | 1,44 | 00:00:00 | | 2000-07-26 | 1,25 | 3.200 | 1,38 | 1,12 | 1,38 | 00:00:00 | | 2000-07-28 | 1,31 | 1.100 | 1,31 | 1,19 | 1,25 | 00:00:00 | | 2000-08-03 | 1,12 | 2.500 | 1,19 | 1,12 | 1,19 | 00:00:00 | | 2000-08-07 | 1,25 | 200 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-08-08 | 1,19 | 3.000 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2000-08-09 | 1,19 | 2.000 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2000-08-10 | 1,25 | 8.100 | 1,38 | 1,19 | 1,25 | 00:00:00 | | 2000-08-11 | 1,19 | 1.800 | 1,25 | 1,12 | 1,25 | 00:00:00 | | 2000-08-14 | 1,25 | 2.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-08-15 | 1,25 | 500 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-08-16 | 1,19 | 1.000 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2000-08-21 | 1,25 | 2.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-08-22 | 1,12 | 2.200 | 1,25 | 1,12 | 1,25 | 00:00:00 | | 2000-08-23 | 1,19 | 6.000 | 1,25 | 1,19 | 1,19 | 00:00:00 | | 2000-08-24 | 1,25 | 200 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-08-28 | 1,19 | 53 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2000-08-29 | 1,19 | 30 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2000-08-30 | 1,19 | 500 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2000-08-31 | 1,25 | 7.700 | 1,31 | 1,19 | 1,19 | 00:00:00 | | 2000-09-01 | 1,19 | 200 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2000-09-06 | 1,25 | 2.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-09-08 | 1,25 | 2.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-09-11 | 1,19 | 16.500 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2000-09-12 | 1,19 | 100 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2000-09-13 | 1,31 | 200 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2000-09-14 | 1,19 | 5.600 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2000-09-15 | 1,25 | 3.500 | 1,25 | 1,19 | 1,19 | 00:00:00 | | 2000-09-20 | 1,12 | 900 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2000-09-21 | 1,31 | 2.200 | 1,31 | 1,25 | 1,25 | 00:00:00 | | 2000-09-22 | 1,31 | 1.500 | 1,31 | 1,25 | 1,25 | 00:00:00 | | 2000-09-25 | 1,38 | 200 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2000-09-26 | 1,31 | 3.500 | 1,38 | 1,31 | 1,38 | 00:00:00 | | 2000-09-27 | 1,38 | 1.100 | 1,38 | 1,31 | 1,31 | 00:00:00 | | 2000-09-28 | 1,31 | 2.500 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2000-09-29 | 1,31 | 9.700 | 1,38 | 1,12 | 1,38 | 00:00:00 | | 2000-10-02 | 1,12 | 2.000 | 1,19 | 1,12 | 1,19 | 00:00:00 | | 2000-10-03 | 1,12 | 2.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2000-10-04 | 1,19 | 200 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2000-10-05 | 1,12 | 400 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2000-10-06 | 1,12 | 2.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2000-10-10 | 1,25 | 500 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-10-11 | 1,25 | 1.700 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2000-10-12 | 1,25 | 2.100 | 1,25 | 1,12 | 1,12 | 00:00:00 | | 2000-10-13 | 1,25 | 3.100 | 1,25 | 1,12 | 1,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
