|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-03-22 | 2,75 | 87.700 | 2,80 | 2,35 | 2,37 | 00:00:00 | | 2002-03-25 | 2,67 | 110.200 | 2,70 | 2,50 | 2,70 | 00:00:00 | | 2002-03-26 | 2,52 | 26.200 | 2,67 | 2,43 | 2,67 | 00:00:00 | | 2002-03-27 | 2,68 | 49.100 | 2,69 | 2,44 | 2,52 | 00:00:00 | | 2002-03-28 | 2,57 | 16.600 | 2,77 | 2,53 | 2,72 | 00:00:00 | | 2002-04-01 | 2,68 | 28.100 | 2,70 | 2,60 | 2,60 | 00:00:00 | | 2002-04-02 | 2,69 | 30.600 | 2,82 | 2,68 | 2,77 | 00:00:00 | | 2002-04-03 | 2,73 | 51.000 | 2,79 | 2,55 | 2,79 | 00:00:00 | | 2002-04-04 | 2,73 | 31.600 | 2,80 | 2,68 | 2,73 | 00:00:00 | | 2002-04-05 | 2,68 | 8.200 | 2,83 | 2,68 | 2,83 | 00:00:00 | | 2002-04-08 | 2,85 | 35.300 | 2,85 | 2,71 | 2,71 | 00:00:00 | | 2002-04-09 | 2,90 | 27.400 | 2,90 | 2,76 | 2,86 | 00:00:00 | | 2002-04-10 | 2,95 | 39.800 | 3,00 | 2,81 | 2,95 | 00:00:00 | | 2002-04-11 | 3,10 | 98.400 | 3,17 | 2,92 | 3,00 | 00:00:00 | | 2002-04-12 | 2,99 | 43.700 | 3,24 | 2,91 | 3,20 | 00:00:00 | | 2002-04-15 | 2,95 | 28.600 | 2,99 | 2,88 | 2,99 | 00:00:00 | | 2002-04-16 | 2,82 | 24.900 | 2,96 | 2,80 | 2,96 | 00:00:00 | | 2002-04-17 | 3,01 | 20.300 | 3,03 | 2,82 | 2,82 | 00:00:00 | | 2002-04-18 | 2,97 | 38.900 | 3,10 | 2,96 | 3,05 | 00:00:00 | | 2002-04-19 | 3,01 | 22.500 | 3,12 | 2,98 | 3,07 | 00:00:00 | | 2002-04-22 | 3,07 | 44.600 | 3,10 | 2,98 | 3,10 | 00:00:00 | | 2002-04-23 | 3,04 | 37.500 | 3,07 | 3,00 | 3,06 | 00:00:00 | | 2002-04-24 | 3,04 | 99.000 | 3,07 | 2,82 | 3,01 | 00:00:00 | | 2002-04-25 | 2,95 | 44.700 | 3,05 | 2,93 | 3,05 | 00:00:00 | | 2002-04-26 | 3,07 | 28.400 | 3,12 | 2,93 | 3,00 | 00:00:00 | | 2002-04-29 | 3,05 | 13.300 | 3,13 | 2,95 | 3,13 | 00:00:00 | | 2002-04-30 | 2,85 | 30.300 | 3,00 | 2,85 | 2,95 | 00:00:00 | | 2002-05-01 | 2,94 | 11.100 | 2,94 | 2,85 | 2,85 | 00:00:00 | | 2002-05-02 | 3,01 | 8.000 | 3,09 | 2,95 | 2,95 | 00:00:00 | | 2002-05-03 | 3,01 | 25.500 | 3,10 | 2,95 | 3,09 | 00:00:00 | | 2002-05-06 | 3,05 | 48.300 | 3,25 | 2,90 | 3,13 | 00:00:00 | | 2002-05-07 | 3,36 | 271.900 | 3,68 | 3,06 | 3,10 | 00:00:00 | | 2002-05-08 | 3,43 | 89.300 | 3,56 | 3,30 | 3,56 | 00:00:00 | | 2002-05-09 | 3,69 | 136.800 | 3,79 | 3,44 | 3,50 | 00:00:00 | | 2002-05-10 | 3,91 | 104.200 | 3,95 | 3,70 | 3,89 | 00:00:00 | | 2002-05-13 | 3,88 | 90.900 | 3,94 | 3,75 | 3,90 | 00:00:00 | | 2002-05-14 | 3,67 | 81.300 | 3,78 | 3,52 | 3,60 | 00:00:00 | | 2002-05-15 | 3,53 | 57.800 | 3,75 | 3,51 | 3,60 | 00:00:00 | | 2002-05-16 | 3,38 | 124.100 | 3,71 | 3,27 | 3,65 | 00:00:00 | | 2002-05-17 | 3,63 | 45.200 | 3,70 | 3,38 | 3,50 | 00:00:00 | | 2002-05-20 | 3,99 | 94.100 | 4,08 | 3,80 | 3,87 | 00:00:00 | | 2002-05-21 | 4,12 | 203.000 | 4,25 | 3,95 | 4,25 | 00:00:00 | | 2002-05-22 | 4,25 | 154.700 | 4,37 | 4,11 | 4,37 | 00:00:00 | | 2002-05-23 | 4,30 | 112.200 | 4,40 | 4,02 | 4,15 | 00:00:00 | | 2002-05-24 | 4,27 | 40.300 | 4,32 | 4,21 | 4,29 | 00:00:00 | | 2002-05-28 | 4,05 | 81.300 | 4,25 | 4,00 | 4,16 | 00:00:00 | | 2002-05-29 | 3,96 | 92.400 | 4,20 | 3,80 | 4,10 | 00:00:00 | | 2002-05-30 | 3,90 | 36.600 | 4,09 | 3,80 | 4,00 | 00:00:00 | | 2002-05-31 | 3,90 | 59.000 | 3,91 | 3,75 | 3,90 | 00:00:00 | | 2002-06-03 | 4,19 | 71.600 | 4,19 | 3,75 | 3,75 | 00:00:00 | | 2002-06-04 | 4,16 | 170.100 | 4,30 | 4,12 | 4,25 | 00:00:00 | | 2002-06-05 | 3,83 | 147.600 | 4,05 | 3,52 | 4,05 | 00:00:00 | | 2002-06-06 | 3,84 | 38.900 | 4,06 | 3,65 | 3,75 | 00:00:00 | | 2002-06-07 | 3,60 | 45.800 | 3,95 | 3,54 | 3,95 | 00:00:00 | | 2002-06-10 | 2,80 | 248.300 | 3,54 | 2,53 | 3,50 | 00:00:00 | | 2002-06-11 | 2,98 | 195.700 | 3,04 | 2,48 | 2,60 | 00:00:00 | | 2002-06-12 | 2,81 | 61.700 | 3,23 | 2,80 | 3,23 | 00:00:00 | | 2002-06-13 | 2,95 | 58.900 | 2,98 | 2,78 | 2,79 | 00:00:00 | | 2002-06-14 | 3,12 | 131.100 | 3,30 | 2,98 | 2,98 | 00:00:00 | | 2002-06-17 | 3,04 | 43.800 | 3,26 | 3,00 | 3,26 | 00:00:00 | | 2002-06-18 | 3,13 | 51.400 | 3,16 | 2,89 | 3,10 | 00:00:00 | | 2002-06-19 | 3,25 | 45.600 | 3,30 | 3,17 | 3,20 | 00:00:00 | | 2002-06-20 | 3,38 | 83.000 | 3,38 | 3,25 | 3,25 | 00:00:00 | | 2002-06-21 | 3,36 | 127.300 | 3,68 | 3,26 | 3,68 | 00:00:00 | | 2002-06-24 | 3,24 | 96.100 | 3,75 | 3,18 | 3,35 | 00:00:00 | | 2002-06-25 | 3,10 | 163.500 | 3,22 | 2,83 | 3,22 | 00:00:00 | | 2002-06-26 | 3,11 | 144.400 | 3,60 | 3,00 | 3,59 | 00:00:00 | | 2002-06-27 | 3,00 | 53.500 | 3,21 | 2,95 | 2,95 | 00:00:00 | | 2002-06-28 | 3,05 | 77.100 | 3,10 | 2,84 | 2,91 | 00:00:00 | | 2002-07-01 | 3,04 | 25.600 | 3,04 | 2,85 | 3,00 | 00:00:00 | | 2002-07-02 | 2,94 | 41.500 | 3,05 | 2,83 | 3,04 | 00:00:00 | | 2002-07-03 | 2,85 | 32.500 | 2,95 | 2,83 | 2,95 | 00:00:00 | | 2002-07-05 | 2,75 | 38.600 | 2,84 | 2,67 | 2,83 | 00:00:00 | | 2002-07-08 | 2,94 | 31.600 | 2,94 | 2,71 | 2,75 | 00:00:00 | | 2002-07-09 | 3,25 | 98.100 | 3,32 | 2,94 | 2,95 | 00:00:00 | | 2002-07-10 | 3,29 | 27.600 | 3,31 | 3,18 | 3,28 | 00:00:00 | | 2002-07-11 | 3,36 | 85.300 | 3,50 | 3,01 | 3,15 | 00:00:00 | | 2002-07-12 | 3,25 | 22.100 | 3,40 | 3,22 | 3,26 | 00:00:00 | | 2002-07-15 | 3,31 | 83.400 | 3,55 | 3,24 | 3,50 | 00:00:00 | | 2002-07-16 | 3,21 | 21.400 | 3,27 | 3,21 | 3,25 | 00:00:00 | | 2002-07-17 | 3,18 | 12.400 | 3,36 | 3,18 | 3,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
