|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-17 | 3,18 | 12.400 | 3,36 | 3,18 | 3,36 | 00:00:00 | | 2002-07-18 | 3,24 | 9.300 | 3,36 | 3,20 | 3,20 | 00:00:00 | | 2002-07-19 | 3,21 | 32.800 | 3,50 | 3,21 | 3,50 | 00:00:00 | | 2002-07-22 | 3,10 | 54.900 | 3,10 | 2,88 | 3,05 | 00:00:00 | | 2002-07-23 | 2,75 | 72.000 | 3,00 | 2,53 | 3,00 | 00:00:00 | | 2002-07-24 | 2,50 | 114.300 | 2,66 | 2,33 | 2,50 | 00:00:00 | | 2002-07-25 | 2,55 | 30.100 | 2,75 | 2,50 | 2,59 | 00:00:00 | | 2002-07-26 | 2,15 | 100.900 | 2,55 | 2,01 | 2,55 | 00:00:00 | | 2002-07-29 | 2,22 | 85.600 | 2,42 | 2,02 | 2,05 | 00:00:00 | | 2002-07-30 | 2,65 | 36.000 | 2,79 | 2,25 | 2,25 | 00:00:00 | | 2002-07-31 | 2,31 | 55.800 | 2,78 | 2,31 | 2,78 | 00:00:00 | | 2002-08-01 | 2,51 | 68.600 | 2,74 | 2,28 | 2,33 | 00:00:00 | | 2002-08-02 | 2,99 | 55.200 | 3,02 | 2,68 | 2,75 | 00:00:00 | | 2002-08-05 | 3,12 | 63.800 | 3,30 | 3,05 | 3,07 | 00:00:00 | | 2002-08-06 | 2,97 | 55.500 | 3,00 | 2,83 | 2,88 | 00:00:00 | | 2002-08-07 | 3,17 | 44.900 | 3,25 | 3,02 | 3,20 | 00:00:00 | | 2002-08-08 | 3,00 | 21.900 | 3,10 | 2,99 | 3,07 | 00:00:00 | | 2002-08-09 | 3,18 | 49.400 | 3,18 | 2,99 | 3,04 | 00:00:00 | | 2002-08-12 | 3,08 | 27.700 | 3,30 | 3,08 | 3,25 | 00:00:00 | | 2002-08-13 | 3,03 | 23.500 | 3,05 | 3,00 | 3,05 | 00:00:00 | | 2002-08-14 | 3,00 | 32.800 | 3,22 | 2,89 | 3,08 | 00:00:00 | | 2002-08-15 | 3,03 | 20.800 | 3,11 | 2,90 | 2,92 | 00:00:00 | | 2002-08-16 | 3,07 | 7.000 | 3,10 | 2,96 | 2,96 | 00:00:00 | | 2002-08-19 | 2,95 | 28.200 | 3,12 | 2,91 | 3,06 | 00:00:00 | | 2002-08-20 | 3,05 | 19.600 | 3,09 | 2,95 | 2,95 | 00:00:00 | | 2002-08-21 | 3,00 | 11.200 | 3,06 | 2,92 | 3,00 | 00:00:00 | | 2002-08-22 | 3,04 | 4.200 | 3,06 | 3,01 | 3,01 | 00:00:00 | | 2002-08-23 | 3,12 | 2.300 | 3,12 | 2,96 | 2,96 | 00:00:00 | | 2002-08-26 | 3,20 | 23.000 | 3,20 | 3,02 | 3,02 | 00:00:00 | | 2002-08-27 | 3,33 | 57.400 | 3,40 | 3,20 | 3,20 | 00:00:00 | | 2002-08-28 | 3,22 | 26.600 | 3,50 | 3,22 | 3,50 | 00:00:00 | | 2002-08-29 | 3,73 | 62.300 | 3,73 | 3,30 | 3,30 | 00:00:00 | | 2002-08-30 | 3,65 | 64.500 | 3,87 | 3,60 | 3,86 | 00:00:00 | | 2002-09-03 | 3,80 | 92.000 | 4,05 | 3,76 | 3,95 | 00:00:00 | | 2002-09-04 | 3,76 | 63.300 | 3,84 | 3,60 | 3,83 | 00:00:00 | | 2002-09-05 | 3,82 | 141.900 | 3,94 | 3,78 | 3,94 | 00:00:00 | | 2002-09-06 | 3,61 | 42.600 | 3,84 | 3,60 | 3,76 | 00:00:00 | | 2002-09-09 | 3,80 | 72.400 | 3,90 | 3,75 | 3,80 | 00:00:00 | | 2002-09-10 | 3,69 | 35.600 | 3,84 | 3,63 | 3,84 | 00:00:00 | | 2002-09-11 | 3,78 | 29.500 | 3,78 | 3,60 | 3,60 | 00:00:00 | | 2002-09-12 | 3,78 | 100.100 | 3,85 | 3,71 | 3,81 | 00:00:00 | | 2002-09-13 | 3,71 | 42.700 | 3,81 | 3,60 | 3,80 | 00:00:00 | | 2002-09-16 | 3,84 | 51.800 | 3,84 | 3,63 | 3,65 | 00:00:00 | | 2002-09-17 | 3,75 | 69.100 | 3,86 | 3,58 | 3,59 | 00:00:00 | | 2002-09-18 | 3,76 | 36.700 | 3,85 | 3,75 | 3,85 | 00:00:00 | | 2002-09-19 | 3,99 | 95.300 | 3,99 | 3,79 | 3,83 | 00:00:00 | | 2002-09-20 | 3,94 | 109.900 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2002-09-23 | 3,80 | 53.800 | 3,87 | 3,75 | 3,75 | 00:00:00 | | 2002-09-24 | 3,80 | 68.200 | 3,92 | 3,76 | 3,88 | 00:00:00 | | 2002-09-25 | 3,45 | 132.400 | 3,80 | 3,20 | 3,80 | 00:00:00 | | 2002-09-26 | 3,45 | 52.000 | 3,50 | 3,23 | 3,50 | 00:00:00 | | 2002-09-27 | 3,55 | 46.900 | 3,64 | 3,34 | 3,34 | 00:00:00 | | 2002-09-30 | 3,38 | 81.900 | 3,65 | 3,31 | 3,55 | 00:00:00 | | 2002-10-01 | 3,27 | 56.400 | 3,32 | 3,20 | 3,32 | 00:00:00 | | 2002-10-02 | 3,24 | 12.500 | 3,38 | 3,20 | 3,20 | 00:00:00 | | 2002-10-03 | 3,22 | 43.600 | 3,25 | 3,12 | 3,25 | 00:00:00 | | 2002-10-04 | 3,21 | 18.500 | 3,25 | 2,90 | 3,15 | 00:00:00 | | 2002-10-07 | 3,15 | 13.900 | 3,25 | 3,11 | 3,11 | 00:00:00 | | 2002-10-08 | 2,96 | 34.400 | 3,15 | 2,95 | 3,15 | 00:00:00 | | 2002-10-09 | 3,00 | 18.300 | 3,09 | 2,89 | 2,89 | 00:00:00 | | 2002-10-10 | 2,94 | 26.300 | 3,00 | 2,85 | 3,00 | 00:00:00 | | 2002-10-11 | 3,07 | 9.400 | 3,07 | 3,00 | 3,00 | 00:00:00 | | 2002-10-14 | 3,10 | 11.400 | 3,12 | 3,00 | 3,00 | 00:00:00 | | 2002-10-15 | 2,99 | 20.200 | 3,20 | 2,88 | 3,10 | 00:00:00 | | 2002-10-16 | 3,06 | 22.700 | 3,15 | 2,89 | 2,90 | 00:00:00 | | 2002-10-17 | 3,04 | 24.100 | 3,06 | 2,85 | 3,00 | 00:00:00 | | 2002-10-18 | 3,02 | 13.300 | 3,09 | 2,95 | 3,00 | 00:00:00 | | 2002-10-21 | 2,97 | 30.800 | 3,20 | 2,88 | 3,10 | 00:00:00 | | 2002-10-22 | 3,07 | 30.900 | 3,16 | 2,90 | 2,90 | 00:00:00 | | 2002-10-23 | 3,00 | 12.000 | 3,12 | 3,00 | 3,11 | 00:00:00 | | 2002-10-24 | 3,00 | 36.000 | 3,02 | 2,88 | 3,00 | 00:00:00 | | 2002-10-25 | 3,12 | 49.200 | 3,19 | 2,95 | 2,95 | 00:00:00 | | 2002-10-28 | 3,42 | 64.600 | 3,45 | 3,17 | 3,17 | 00:00:00 | | 2002-10-29 | 3,52 | 95.900 | 3,70 | 3,52 | 3,67 | 00:00:00 | | 2002-10-30 | 3,46 | 32.900 | 3,64 | 3,45 | 3,58 | 00:00:00 | | 2002-10-31 | 3,48 | 25.100 | 3,60 | 3,44 | 3,47 | 00:00:00 | | 2002-11-01 | 3,66 | 39.400 | 3,70 | 3,51 | 3,51 | 00:00:00 | | 2002-11-04 | 3,84 | 44.900 | 3,84 | 3,51 | 3,65 | 00:00:00 | | 2002-11-05 | 3,72 | 19.700 | 3,90 | 3,71 | 3,90 | 00:00:00 | | 2002-11-06 | 3,86 | 29.100 | 3,87 | 3,72 | 3,82 | 00:00:00 | | 2002-11-07 | 3,76 | 51.900 | 3,88 | 3,74 | 3,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
