|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-09 | 4,47 | 131.600 | 4,55 | 4,41 | 4,48 | 00:00:00 | | 2006-05-10 | 4,47 | 47.000 | 4,59 | 4,43 | 4,59 | 00:00:00 | | 2006-05-11 | 4,47 | 78.100 | 4,57 | 4,47 | 4,57 | 00:00:00 | | 2006-05-12 | 4,46 | 42.000 | 4,47 | 4,41 | 4,45 | 00:00:00 | | 2006-05-15 | 4,40 | 174.500 | 4,50 | 4,35 | 4,50 | 00:00:00 | | 2006-05-16 | 4,41 | 56.000 | 4,45 | 4,39 | 4,40 | 00:00:00 | | 2006-05-17 | 4,38 | 50.900 | 4,46 | 4,38 | 4,45 | 00:00:00 | | 2006-05-18 | 4,36 | 61.800 | 4,41 | 4,35 | 4,39 | 00:00:00 | | 2006-05-19 | 4,28 | 162.200 | 4,36 | 4,25 | 4,36 | 00:00:00 | | 2006-05-22 | 4,17 | 23.000 | 4,29 | 4,14 | 4,29 | 00:00:00 | | 2006-05-23 | 4,34 | 23.000 | 4,41 | 4,22 | 4,22 | 00:00:00 | | 2006-05-24 | 4,28 | 15.300 | 4,36 | 4,26 | 4,36 | 00:00:00 | | 2006-05-25 | 4,38 | 44.400 | 4,44 | 4,18 | 4,18 | 00:00:00 | | 2006-05-26 | 4,25 | 9.400 | 4,50 | 4,25 | 4,50 | 00:00:00 | | 2006-05-30 | 4,37 | 28.900 | 4,37 | 4,30 | 4,35 | 00:00:00 | | 2006-05-31 | 4,33 | 28.500 | 4,34 | 4,08 | 4,34 | 00:00:00 | | 2006-06-01 | 4,14 | 36.800 | 4,28 | 4,00 | 4,00 | 00:00:00 | | 2006-06-02 | 4,14 | 7.800 | 4,24 | 4,14 | 4,18 | 00:00:00 | | 2006-06-05 | 4,15 | 25.500 | 4,35 | 4,15 | 4,28 | 00:00:00 | | 2006-06-06 | 4,14 | 8.000 | 4,19 | 4,12 | 4,15 | 00:00:00 | | 2006-06-07 | 4,08 | 12.000 | 4,15 | 4,05 | 4,11 | 00:00:00 | | 2006-06-08 | 4,02 | 39.400 | 4,08 | 3,95 | 4,05 | 00:00:00 | | 2006-06-09 | 4,02 | 8.500 | 4,10 | 4,02 | 4,06 | 00:00:00 | | 2006-06-12 | 3,96 | 20.200 | 4,09 | 3,93 | 4,09 | 00:00:00 | | 2006-06-13 | 3,57 | 84.600 | 3,96 | 3,50 | 3,92 | 00:00:00 | | 2006-06-14 | 3,52 | 58.000 | 3,61 | 3,50 | 3,51 | 00:00:00 | | 2006-06-15 | 3,67 | 44.400 | 3,69 | 3,56 | 3,62 | 00:00:00 | | 2006-06-16 | 3,70 | 12.900 | 3,79 | 3,68 | 3,70 | 00:00:00 | | 2006-06-19 | 3,57 | 16.400 | 3,68 | 3,57 | 3,67 | 00:00:00 | | 2006-06-20 | 3,62 | 10.400 | 3,62 | 3,54 | 3,55 | 00:00:00 | | 2006-06-21 | 3,68 | 2.700 | 3,69 | 3,61 | 3,61 | 00:00:00 | | 2006-06-22 | 3,54 | 31.700 | 3,73 | 3,46 | 3,68 | 00:00:00 | | 2006-06-23 | 3,50 | 24.700 | 3,58 | 3,41 | 3,55 | 00:00:00 | | 2006-06-26 | 3,54 | 3.600 | 3,56 | 3,53 | 3,54 | 00:00:00 | | 2006-06-27 | 3,45 | 38.100 | 3,56 | 3,36 | 3,56 | 00:00:00 | | 2006-06-28 | 3,50 | 7.800 | 3,55 | 3,46 | 3,55 | 00:00:00 | | 2006-06-29 | 3,62 | 16.200 | 3,63 | 3,50 | 3,62 | 00:00:00 | | 2006-06-30 | 3,60 | 41.500 | 3,75 | 3,50 | 3,70 | 00:00:00 | | 2006-07-03 | 3,78 | 13.000 | 3,87 | 3,75 | 3,77 | 00:00:00 | | 2006-07-05 | 3,62 | 20.800 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2006-07-06 | 3,75 | 2.800 | 3,75 | 3,64 | 3,67 | 00:00:00 | | 2006-07-07 | 3,65 | 5.800 | 3,75 | 3,62 | 3,73 | 00:00:00 | | 2006-07-10 | 3,59 | 6.400 | 3,63 | 3,58 | 3,63 | 00:00:00 | | 2006-07-11 | 3,64 | 2.700 | 3,64 | 3,58 | 3,59 | 00:00:00 | | 2006-07-12 | 3,69 | 21.200 | 3,75 | 3,62 | 3,62 | 00:00:00 | | 2006-07-13 | 3,63 | 7.900 | 3,74 | 3,62 | 3,62 | 00:00:00 | | 2006-07-14 | 3,68 | 11.100 | 3,74 | 3,68 | 3,73 | 00:00:00 | | 2006-07-17 | 3,50 | 21.600 | 3,78 | 3,50 | 3,70 | 00:00:00 | | 2006-07-18 | 3,57 | 4.500 | 3,57 | 3,50 | 3,52 | 00:00:00 | | 2006-07-19 | 3,54 | 7.800 | 3,65 | 3,50 | 3,50 | 00:00:00 | | 2006-07-20 | 3,52 | 6.500 | 3,54 | 3,45 | 3,54 | 00:00:00 | | 2006-07-21 | 3,44 | 10.600 | 3,52 | 3,42 | 3,50 | 00:00:00 | | 2006-07-24 | 3,45 | 5.900 | 3,45 | 3,40 | 3,45 | 00:00:00 | | 2006-07-25 | 3,46 | 3.500 | 3,60 | 3,46 | 3,50 | 00:00:00 | | 2006-07-26 | 3,62 | 4.100 | 3,62 | 3,45 | 3,56 | 00:00:00 | | 2006-07-27 | 3,43 | 1.600 | 3,54 | 3,43 | 3,54 | 00:00:00 | | 2006-07-28 | 3,50 | 4.100 | 3,50 | 3,45 | 3,45 | 00:00:00 | | 2006-07-31 | 3,54 | 7.900 | 3,59 | 3,49 | 3,59 | 00:00:00 | | 2006-08-01 | 3,53 | 6.600 | 3,57 | 3,51 | 3,54 | 00:00:00 | | 2006-08-02 | 3,64 | 14.800 | 3,69 | 3,55 | 3,58 | 00:00:00 | | 2006-08-03 | 3,59 | 500 | 3,64 | 3,58 | 3,64 | 00:00:00 | | 2006-08-04 | 3,59 | 7.600 | 3,70 | 3,58 | 3,61 | 00:00:00 | | 2006-08-07 | 3,67 | 6.100 | 3,68 | 3,57 | 3,59 | 00:00:00 | | 2006-08-08 | 3,63 | 2.200 | 3,63 | 3,62 | 3,62 | 00:00:00 | | 2006-08-09 | 3,70 | 2.000 | 3,70 | 3,64 | 3,64 | 00:00:00 | | 2006-08-10 | 3,63 | 2.600 | 3,69 | 3,62 | 3,69 | 00:00:00 | | 2006-08-11 | 3,57 | 3.200 | 3,57 | 3,55 | 3,55 | 00:00:00 | | 2006-08-14 | 3,45 | 37.100 | 3,62 | 3,35 | 3,62 | 00:00:00 | | 2006-08-15 | 3,38 | 7.700 | 3,41 | 3,33 | 3,37 | 00:00:00 | | 2006-08-16 | 3,35 | 32.800 | 3,38 | 3,31 | 3,38 | 00:00:00 | | 2006-08-17 | 3,25 | 70.600 | 3,33 | 3,23 | 3,32 | 00:00:00 | | 2006-08-18 | 3,22 | 82.100 | 3,32 | 3,12 | 3,23 | 00:00:00 | | 2006-08-21 | 3,18 | 119.000 | 3,25 | 3,10 | 3,25 | 00:00:00 | | 2006-08-22 | 3,16 | 21.900 | 3,25 | 3,13 | 3,25 | 00:00:00 | | 2006-08-23 | 3,29 | 37.700 | 3,32 | 3,20 | 3,20 | 00:00:00 | | 2006-08-24 | 3,29 | 91.900 | 3,39 | 3,29 | 3,36 | 00:00:00 | | 2006-08-25 | 3,32 | 45.700 | 3,32 | 3,29 | 3,30 | 00:00:00 | | 2006-08-28 | 3,29 | 6.300 | 3,35 | 3,29 | 3,35 | 00:00:00 | | 2006-08-29 | 3,29 | 49.500 | 3,29 | 3,18 | 3,29 | 00:00:00 | | 2006-08-30 | 3,27 | 19.200 | 3,29 | 3,17 | 3,29 | 00:00:00 | | 2006-08-31 | 3,33 | 24.700 | 3,33 | 3,27 | 3,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
