|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-16 | 0,95 | 2.900 | 0,95 | 0,91 | 0,95 | 00:00:00 | | 2001-11-19 | 0,95 | 5.400 | 0,95 | 0,90 | 0,90 | 00:00:00 | | 2001-11-20 | 0,95 | 1.800 | 0,95 | 0,90 | 0,93 | 00:00:00 | | 2001-11-21 | 0,92 | 4.700 | 0,95 | 0,92 | 0,95 | 00:00:00 | | 2001-11-23 | 0,97 | 1.100 | 0,97 | 0,92 | 0,92 | 00:00:00 | | 2001-11-26 | 0,94 | 7.300 | 0,94 | 0,88 | 0,92 | 00:00:00 | | 2001-11-27 | 0,91 | 17.100 | 0,97 | 0,90 | 0,97 | 00:00:00 | | 2001-11-28 | 0,87 | 39.500 | 0,91 | 0,87 | 0,89 | 00:00:00 | | 2001-11-29 | 0,90 | 16.500 | 0,90 | 0,81 | 0,85 | 00:00:00 | | 2001-11-30 | 0,91 | 1.000 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2001-12-03 | 0,91 | 10.100 | 0,92 | 0,90 | 0,92 | 00:00:00 | | 2001-12-05 | 0,93 | 44.200 | 0,95 | 0,93 | 0,95 | 00:00:00 | | 2001-12-06 | 0,90 | 500 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2001-12-07 | 0,92 | 2.000 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2001-12-10 | 0,94 | 2.900 | 0,94 | 0,92 | 0,92 | 00:00:00 | | 2001-12-12 | 0,94 | 7.500 | 0,94 | 0,93 | 0,93 | 00:00:00 | | 2001-12-13 | 0,93 | 3.500 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2001-12-14 | 0,95 | 20.100 | 0,95 | 0,94 | 0,94 | 00:00:00 | | 2001-12-18 | 0,96 | 200 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2001-12-19 | 0,96 | 15.500 | 1,01 | 0,96 | 1,01 | 00:00:00 | | 2001-12-21 | 0,95 | 2.800 | 0,98 | 0,91 | 0,92 | 00:00:00 | | 2001-12-26 | 0,98 | 5.200 | 0,98 | 0,91 | 0,91 | 00:00:00 | | 2001-12-27 | 0,98 | 2.600 | 0,98 | 0,91 | 0,91 | 00:00:00 | | 2001-12-28 | 1,08 | 12.700 | 1,12 | 1,01 | 1,01 | 00:00:00 | | 2001-12-31 | 1,19 | 9.300 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2002-01-02 | 1,17 | 5.100 | 1,21 | 1,17 | 1,19 | 00:00:00 | | 2002-01-03 | 1,14 | 4.200 | 1,14 | 1,04 | 1,11 | 00:00:00 | | 2002-01-04 | 1,14 | 30.200 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2002-01-07 | 1,10 | 600 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2002-01-08 | 1,07 | 5.300 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2002-01-09 | 1,18 | 12.100 | 1,22 | 1,09 | 1,09 | 00:00:00 | | 2002-01-10 | 1,25 | 10.100 | 1,28 | 1,20 | 1,28 | 00:00:00 | | 2002-01-11 | 1,18 | 3.100 | 1,25 | 1,18 | 1,25 | 00:00:00 | | 2002-01-14 | 1,30 | 30.300 | 1,50 | 1,20 | 1,20 | 00:00:00 | | 2002-01-15 | 1,28 | 15.700 | 1,35 | 1,26 | 1,26 | 00:00:00 | | 2002-01-16 | 1,45 | 7.000 | 1,45 | 1,30 | 1,30 | 00:00:00 | | 2002-01-17 | 1,35 | 11.800 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2002-01-18 | 1,38 | 7.100 | 1,39 | 1,32 | 1,35 | 00:00:00 | | 2002-01-22 | 1,40 | 8.300 | 1,41 | 1,36 | 1,39 | 00:00:00 | | 2002-01-23 | 1,39 | 3.500 | 1,43 | 1,39 | 1,43 | 00:00:00 | | 2002-01-24 | 1,35 | 1.400 | 1,39 | 1,35 | 1,39 | 00:00:00 | | 2002-01-25 | 1,46 | 14.500 | 1,46 | 1,30 | 1,31 | 00:00:00 | | 2002-01-28 | 1,45 | 15.100 | 1,50 | 1,33 | 1,42 | 00:00:00 | | 2002-01-29 | 1,46 | 5.900 | 1,49 | 1,45 | 1,45 | 00:00:00 | | 2002-01-30 | 1,48 | 22.700 | 1,58 | 1,48 | 1,50 | 00:00:00 | | 2002-01-31 | 1,54 | 7.400 | 1,57 | 1,51 | 1,52 | 00:00:00 | | 2002-02-01 | 1,62 | 365 | 1,70 | 1,57 | 1,57 | 00:00:00 | | 2002-02-04 | 1,91 | 80.000 | 1,95 | 1,68 | 1,69 | 00:00:00 | | 2002-02-05 | 1,81 | 120.800 | 2,25 | 1,75 | 2,25 | 00:00:00 | | 2002-02-06 | 1,69 | 57.200 | 1,90 | 1,69 | 1,90 | 00:00:00 | | 2002-02-07 | 1,70 | 17.400 | 1,80 | 1,67 | 1,79 | 00:00:00 | | 2002-02-08 | 1,77 | 25.900 | 1,84 | 1,74 | 1,75 | 00:00:00 | | 2002-02-11 | 1,72 | 175.200 | 1,77 | 1,65 | 1,75 | 00:00:00 | | 2002-02-12 | 1,75 | 20.100 | 1,82 | 1,51 | 1,82 | 00:00:00 | | 2002-02-13 | 1,70 | 5.800 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2002-02-14 | 1,65 | 10.300 | 1,71 | 1,56 | 1,71 | 00:00:00 | | 2002-02-15 | 1,93 | 18.200 | 1,96 | 1,69 | 1,69 | 00:00:00 | | 2002-02-19 | 1,71 | 59.700 | 1,80 | 1,64 | 1,80 | 00:00:00 | | 2002-02-20 | 1,79 | 10.300 | 1,81 | 1,67 | 1,70 | 00:00:00 | | 2002-02-21 | 1,93 | 65.000 | 1,94 | 1,85 | 1,87 | 00:00:00 | | 2002-02-22 | 1,93 | 90.200 | 2,02 | 1,91 | 1,98 | 00:00:00 | | 2002-02-25 | 1,90 | 7.100 | 1,98 | 1,90 | 1,95 | 00:00:00 | | 2002-02-26 | 1,92 | 7.100 | 2,00 | 1,92 | 1,92 | 00:00:00 | | 2002-02-27 | 1,90 | 8.100 | 1,94 | 1,81 | 1,91 | 00:00:00 | | 2002-02-28 | 1,92 | 2.700 | 2,02 | 1,92 | 2,00 | 00:00:00 | | 2002-03-01 | 2,00 | 9.400 | 2,00 | 1,96 | 1,97 | 00:00:00 | | 2002-03-04 | 1,90 | 13.900 | 1,98 | 1,86 | 1,98 | 00:00:00 | | 2002-03-05 | 1,96 | 15.300 | 1,99 | 1,85 | 1,85 | 00:00:00 | | 2002-03-06 | 1,96 | 20.100 | 1,96 | 1,82 | 1,94 | 00:00:00 | | 2002-03-07 | 1,87 | 5.600 | 1,93 | 1,84 | 1,90 | 00:00:00 | | 2002-03-08 | 1,80 | 27.600 | 1,84 | 1,75 | 1,78 | 00:00:00 | | 2002-03-11 | 1,93 | 15.900 | 1,93 | 1,80 | 1,86 | 00:00:00 | | 2002-03-12 | 1,90 | 7.100 | 1,91 | 1,90 | 1,91 | 00:00:00 | | 2002-03-13 | 1,86 | 5.600 | 1,96 | 1,86 | 1,90 | 00:00:00 | | 2002-03-14 | 1,94 | 5.400 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2002-03-15 | 1,94 | 8.200 | 1,98 | 1,94 | 1,98 | 00:00:00 | | 2002-03-18 | 1,99 | 5.300 | 1,99 | 1,97 | 1,98 | 00:00:00 | | 2002-03-19 | 2,07 | 14.200 | 2,08 | 2,06 | 2,07 | 00:00:00 | | 2002-03-20 | 2,13 | 10.700 | 2,14 | 2,03 | 2,06 | 00:00:00 | | 2002-03-21 | 2,25 | 51.600 | 2,44 | 2,10 | 2,15 | 00:00:00 | | 2002-03-22 | 2,75 | 87.700 | 2,80 | 2,35 | 2,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
