|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-10 | 3,35 | 158.300 | 3,41 | 3,30 | 3,37 | 00:00:00 | | 2013-01-11 | 3,22 | 103.000 | 3,35 | 3,21 | 3,31 | 00:00:00 | | 2013-01-14 | 3,31 | 90.800 | 3,31 | 3,24 | 3,29 | 00:00:00 | | 2013-01-15 | 3,29 | 151.800 | 3,37 | 3,25 | 3,36 | 00:00:00 | | 2013-01-16 | 3,31 | 58.100 | 3,31 | 3,22 | 3,27 | 00:00:00 | | 2013-01-17 | 3,35 | 146.200 | 3,38 | 3,27 | 3,32 | 00:00:00 | | 2013-01-18 | 3,35 | 99.900 | 3,39 | 3,32 | 3,39 | 00:00:00 | | 2013-01-22 | 3,42 | 246.500 | 3,43 | 3,32 | 3,42 | 00:00:00 | | 2013-02-04 | 3,15 | 89.200 | 3,21 | 3,13 | 3,14 | 00:00:00 | | 2013-02-05 | 3,10 | 161.500 | 3,24 | 3,05 | 3,20 | 00:00:00 | | 2013-02-06 | 3,13 | 20.000 | 3,15 | 3,09 | 3,12 | 00:00:00 | | 2013-02-11 | 3,08 | 118.500 | 3,11 | 3,04 | 3,05 | 00:00:00 | | 2013-02-19 | 2,73 | 187.400 | 2,85 | 2,73 | 2,79 | 00:00:00 | | 2013-02-26 | 2,73 | 226.600 | 2,73 | 2,65 | 2,71 | 00:00:00 | | 2013-03-05 | 2,28 | 309.400 | 2,45 | 2,23 | 2,44 | 00:00:00 | | 2013-03-06 | 2,45 | 248.700 | 2,45 | 2,23 | 2,26 | 00:00:00 | | 2013-03-14 | 2,54 | 102.900 | 2,58 | 2,48 | 2,57 | 00:00:00 | | 2013-03-15 | 2,63 | 569.700 | 2,67 | 2,55 | 2,58 | 00:00:00 | | 2013-03-18 | 2,54 | 113.200 | 2,67 | 2,50 | 2,67 | 00:00:00 | | 2013-03-19 | 2,54 | 83.900 | 2,58 | 2,51 | 2,52 | 00:00:00 | | 2013-03-20 | 2,55 | 45.100 | 2,58 | 2,48 | 2,52 | 00:00:00 | | 2013-03-21 | 2,63 | 140.100 | 2,70 | 2,56 | 2,58 | 00:00:00 | | 2013-03-26 | 2,69 | 55.700 | 2,70 | 2,66 | 2,69 | 00:00:00 | | 2013-03-27 | 2,74 | 72.800 | 2,79 | 2,66 | 2,67 | 00:00:00 | | 2013-04-03 | 2,32 | 144.100 | 2,57 | 2,31 | 2,57 | 00:00:00 | | 2013-04-11 | 2,43 | 97.100 | 2,48 | 2,30 | 2,32 | 00:00:00 | | 2013-04-12 | 2,25 | 169.300 | 2,34 | 2,24 | 2,31 | 00:00:00 | | 2013-04-15 | 2,02 | 257.900 | 2,14 | 1,97 | 2,06 | 00:00:00 | | 2013-04-19 | 1,97 | 93.200 | 2,05 | 1,88 | 2,05 | 00:00:00 | | 2013-04-23 | 1,90 | 115.000 | 1,93 | 1,85 | 1,91 | 00:00:00 | | 2013-04-24 | 2,00 | 118.200 | 2,03 | 1,89 | 1,89 | 00:00:00 | | 2013-04-25 | 2,12 | 155.100 | 2,15 | 2,01 | 2,05 | 00:00:00 | | 2013-04-26 | 2,07 | 75.500 | 2,15 | 2,03 | 2,15 | 00:00:00 | | 2013-05-03 | 2,04 | 70.000 | 2,20 | 2,02 | 2,06 | 00:00:00 | | 2013-05-06 | 2,04 | 35.700 | 2,05 | 2,00 | 2,03 | 00:00:00 | | 2013-05-07 | 1,96 | 86.700 | 2,07 | 1,96 | 2,00 | 00:00:00 | | 2013-05-08 | 2,06 | 78.100 | 2,09 | 1,98 | 2,09 | 00:00:00 | | 2013-05-14 | 1,88 | 83.700 | 1,92 | 1,84 | 1,87 | 00:00:00 | | 2013-05-15 | 1,78 | 189.400 | 1,86 | 1,75 | 1,84 | 00:00:00 | | 2013-05-21 | 1,68 | 115.500 | 1,77 | 1,60 | 1,73 | 00:00:00 | | 2013-05-22 | 1,70 | 138.100 | 1,79 | 1,68 | 1,69 | 00:00:00 | | 2013-05-28 | 1,81 | 87.600 | 1,81 | 1,70 | 1,77 | 00:00:00 | | 2013-06-03 | 2,10 | 121.400 | 2,10 | 1,97 | 2,00 | 00:00:00 | | 2013-06-11 | 1,74 | 90.900 | 1,88 | 1,74 | 1,84 | 00:00:00 | | 2013-06-12 | 1,80 | 52.100 | 1,84 | 1,77 | 1,77 | 00:00:00 | | 2013-06-17 | 1,70 | 73.700 | 1,76 | 1,67 | 1,71 | 00:00:00 | | 2013-06-20 | 1,58 | 131.100 | 1,68 | 1,53 | 1,53 | 00:00:00 | | 2013-06-21 | 1,59 | 474.600 | 1,67 | 1,50 | 1,60 | 00:00:00 | | 2013-06-25 | 1,45 | 104.700 | 1,51 | 1,45 | 1,50 | 00:00:00 | | 2013-06-26 | 1,35 | 194.700 | 1,45 | 1,32 | 1,39 | 00:00:00 | | 2013-07-08 | 1,37 | 120.400 | 1,43 | 1,33 | 1,42 | 00:00:00 | | 2013-07-18 | 1,44 | 56.300 | 1,50 | 1,44 | 1,46 | 00:00:00 | | 2013-07-19 | 1,45 | 79.300 | 1,47 | 1,44 | 1,46 | 00:00:00 | | 2013-07-22 | 1,54 | 292.400 | 1,57 | 1,49 | 1,54 | 00:00:00 | | 2013-07-23 | 1,63 | 159.400 | 1,63 | 1,50 | 1,51 | 00:00:00 | | 2013-07-24 | 1,65 | 106.800 | 1,71 | 1,60 | 1,63 | 00:00:00 | | 2013-07-29 | 1,60 | 56.800 | 1,64 | 1,57 | 1,59 | 00:00:00 | | 2013-09-04 | 1,52 | 91.900 | 1,63 | 1,52 | 1,56 | 00:00:00 | | 2013-09-05 | 1,52 | 133.000 | 1,55 | 1,50 | 1,53 | 00:00:00 | | 2013-09-06 | 1,54 | 66.800 | 1,61 | 1,53 | 1,59 | 00:00:00 | | 2013-09-16 | 1,40 | 95.900 | 1,42 | 1,38 | 1,41 | 00:00:00 | | 2013-09-23 | 1,42 | 324.700 | 1,43 | 1,34 | 1,35 | 00:00:00 | | 2013-09-24 | 1,43 | 186.400 | 1,45 | 1,36 | 1,42 | 00:00:00 | | 2013-09-25 | 1,43 | 135.300 | 1,47 | 1,41 | 1,43 | 00:00:00 | | 2013-10-07 | 1,40 | 108.700 | 1,44 | 1,40 | 1,43 | 00:00:00 | | 2013-10-08 | 1,34 | 124.400 | 1,40 | 1,33 | 1,40 | 00:00:00 | | 2013-10-09 | 1,27 | 293.400 | 1,34 | 1,26 | 1,33 | 00:00:00 | | 2013-10-10 | 1,27 | 250.700 | 1,36 | 1,25 | 1,36 | 00:00:00 | | 2013-10-11 | 1,23 | 169.500 | 1,27 | 1,22 | 1,27 | 00:00:00 | | 2013-10-28 | 1,29 | 816.900 | 1,40 | 1,29 | 1,33 | 00:00:00 | | 2013-10-29 | 1,26 | 338.100 | 1,35 | 1,26 | 1,35 | 00:00:00 | | 2013-10-30 | 1,32 | 298.800 | 1,35 | 1,28 | 1,30 | 00:00:00 | | 2013-11-07 | 1,23 | 137.200 | 1,32 | 1,23 | 1,30 | 00:00:00 | | 2013-11-13 | 1,18 | 8.200 | 1,22 | 1,17 | 1,18 | 00:00:00 | | 2013-11-14 | 1,16 | 103.500 | 1,21 | 1,16 | 1,21 | 00:00:00 | | 2013-11-18 | 1,16 | 134.400 | 1,21 | 1,14 | 1,20 | 00:00:00 | | 2013-11-19 | 1,16 | 100.700 | 1,19 | 1,14 | 1,16 | 00:00:00 | | 2013-11-20 | 1,12 | 159.100 | 1,16 | 1,10 | 1,14 | 00:00:00 | | 2013-12-02 | 1,02 | 84.800 | 1,05 | 1,02 | 1,03 | 00:00:00 | | 2013-12-03 | 1,02 | 81.500 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2013-12-04 | 1,02 | 151.000 | 1,04 | 0,99 | 1,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
