|
 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 | | 2001-02-20 | 1,01 | 6.700 | 1,01 | 0,97 | 0,97 | 00:00:00 | | 2001-02-21 | 0,98 | 100 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2001-02-23 | 1,00 | 44.600 | 1,05 | 0,96 | 0,96 | 00:00:00 | | 2001-02-26 | 1,08 | 6.800 | 1,08 | 1,02 | 1,04 | 00:00:00 | | 2001-02-27 | 1,10 | 3.600 | 1,10 | 1,05 | 1,08 | 00:00:00 | | 2001-02-28 | 1,10 | 8.000 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2001-03-01 | 1,11 | 200 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-03-02 | 1,07 | 8.100 | 1,12 | 1,05 | 1,12 | 00:00:00 | | 2001-03-05 | 1,05 | 4.000 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2001-03-06 | 1,05 | 4.200 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2001-03-07 | 1,04 | 2.700 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2001-03-08 | 1,05 | 5.200 | 1,05 | 1,00 | 1,02 | 00:00:00 | | 2001-03-09 | 1,12 | 13.000 | 1,12 | 1,02 | 1,07 | 00:00:00 | | 2001-03-12 | 1,15 | 19.500 | 1,20 | 1,00 | 1,12 | 00:00:00 | | 2001-03-13 | 1,05 | 11.100 | 1,09 | 1,05 | 1,09 | 00:00:00 | | 2001-03-14 | 1,10 | 2.500 | 1,10 | 1,00 | 1,05 | 00:00:00 | | 2001-03-15 | 1,12 | 5.200 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2001-03-16 | 1,06 | 11.400 | 1,09 | 1,00 | 1,09 | 00:00:00 | | 2001-03-19 | 0,97 | 6.000 | 1,00 | 0,97 | 1,00 | 00:00:00 | | 2001-03-20 | 0,97 | 200 | 0,97 | 0,97 | 0,97 | 00:00:00 | | 2001-03-22 | 1,02 | 16.400 | 1,03 | 0,99 | 0,99 | 00:00:00 | | 2001-03-23 | 1,02 | 1.600 | 1,09 | 1,02 | 1,09 | 00:00:00 | | 2001-03-26 | 1,02 | 3.800 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2001-03-28 | 1,03 | 1.200 | 1,11 | 1,03 | 1,11 | 00:00:00 | | 2001-03-29 | 1,02 | 1.000 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2001-03-30 | 1,02 | 700 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2001-04-02 | 0,97 | 200 | 0,97 | 0,97 | 0,97 | 00:00:00 | | 2001-04-03 | 0,98 | 1.200 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2001-04-04 | 1,00 | 3.100 | 1,00 | 0,97 | 0,98 | 00:00:00 | | 2001-04-05 | 1,00 | 300 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2001-04-06 | 1,00 | 1.300 | 1,00 | 0,97 | 0,99 | 00:00:00 | | 2001-04-09 | 0,96 | 3.300 | 0,97 | 0,96 | 0,97 | 00:00:00 | | 2001-04-10 | 1,05 | 2.500 | 1,05 | 0,95 | 0,96 | 00:00:00 | | 2001-04-11 | 1,05 | 1.100 | 1,05 | 0,95 | 0,95 | 00:00:00 | | 2001-04-12 | 0,97 | 5.000 | 0,97 | 0,95 | 0,95 | 00:00:00 | | 2001-04-16 | 0,91 | 5.700 | 1,07 | 0,91 | 1,07 | 00:00:00 | | 2001-04-17 | 1,03 | 100 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2001-04-19 | 1,03 | 500 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2001-04-24 | 1,00 | 1.100 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2001-04-25 | 0,91 | 6.700 | 1,00 | 0,91 | 1,00 | 00:00:00 | | 2001-04-26 | 1,03 | 10.600 | 1,07 | 0,94 | 0,94 | 00:00:00 | | 2001-04-27 | 1,07 | 24.000 | 1,09 | 1,03 | 1,05 | 00:00:00 | | 2001-04-30 | 1,21 | 7.300 | 1,25 | 1,17 | 1,17 | 00:00:00 | | 2001-05-01 | 1,25 | 5.600 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2001-05-02 | 1,30 | 1.500 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2001-05-03 | 1,32 | 600 | 1,32 | 1,25 | 1,25 | 00:00:00 | | 2001-05-04 | 1,31 | 100 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2001-05-07 | 1,30 | 300 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2001-05-08 | 1,29 | 2.300 | 1,30 | 1,20 | 1,30 | 00:00:00 | | 2001-05-09 | 1,30 | 11.900 | 1,30 | 1,10 | 1,29 | 00:00:00 | | 2001-05-11 | 1,29 | 600 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2001-05-14 | 1,26 | 1.800 | 1,26 | 1,17 | 1,26 | 00:00:00 | | 2001-05-15 | 1,29 | 1.100 | 1,29 | 1,21 | 1,28 | 00:00:00 | | 2001-05-16 | 1,30 | 500 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2001-05-17 | 1,30 | 4.200 | 1,30 | 1,10 | 1,30 | 00:00:00 | | 2001-05-18 | 1,29 | 18.500 | 1,29 | 1,20 | 1,25 | 00:00:00 | | 2001-05-21 | 1,30 | 20.600 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2001-05-22 | 1,19 | 37.100 | 1,35 | 1,19 | 1,25 | 00:00:00 | | 2001-05-23 | 1,26 | 8.700 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2001-05-24 | 1,23 | 3.000 | 1,29 | 1,23 | 1,29 | 00:00:00 | | 2001-05-25 | 1,21 | 19.500 | 1,33 | 1,21 | 1,33 | 00:00:00 | | 2001-05-29 | 1,16 | 13.600 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2001-05-30 | 1,10 | 3.400 | 1,16 | 1,10 | 1,15 | 00:00:00 | | 2001-05-31 | 1,22 | 7.000 | 1,23 | 1,10 | 1,10 | 00:00:00 | | 2001-06-01 | 1,20 | 6.000 | 1,20 | 1,12 | 1,12 | 00:00:00 | | 2001-06-04 | 1,18 | 24.700 | 1,27 | 1,18 | 1,20 | 00:00:00 | | 2001-06-05 | 1,27 | 6.200 | 1,29 | 1,21 | 1,27 | 00:00:00 | | 2001-06-06 | 1,23 | 1.200 | 1,28 | 1,23 | 1,25 | 00:00:00 | | 2001-06-07 | 1,29 | 300 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2001-06-08 | 1,35 | 6.300 | 1,35 | 1,32 | 1,32 | 00:00:00 | | 2001-06-11 | 1,29 | 9.000 | 1,32 | 1,29 | 1,32 | 00:00:00 | | 2001-06-12 | 1,34 | 1.500 | 1,34 | 1,30 | 1,30 | 00:00:00 | | 2001-06-14 | 1,42 | 4.200 | 1,42 | 1,37 | 1,37 | 00:00:00 | | 2001-06-18 | 1,42 | 6.700 | 1,47 | 1,38 | 1,47 | 00:00:00 | | 2001-06-19 | 1,42 | 600 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2001-06-21 | 1,35 | 5.200 | 1,41 | 1,29 | 1,41 | 00:00:00 | | 2001-06-22 | 1,40 | 400 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2001-06-25 | 1,46 | 100 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2001-06-26 | 1,35 | 2.100 | 1,41 | 1,35 | 1,41 | 00:00:00 | | 2001-06-27 | 1,30 | 500 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2001-06-28 | 1,20 | 5.500 | 1,21 | 1,20 | 1,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
