|
 REVETT MINERALS I - [Ticker: RVM.TO] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 RVM.TO desde 2000-01-01 hasta 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-03-04 | 4,44 | 158.400 | 4,45 | 4,27 | 4,32 | 00:00:00 | | 2011-03-07 | 4,81 | 175.400 | 5,01 | 4,48 | 4,48 | 00:00:00 | | 2011-03-08 | 4,86 | 87.400 | 4,91 | 4,78 | 4,85 | 00:00:00 | | 2011-03-09 | 4,96 | 167.100 | 5,04 | 4,82 | 4,82 | 00:00:00 | | 2011-03-10 | 4,67 | 97.200 | 4,70 | 4,40 | 4,70 | 00:00:00 | | 2011-03-11 | 4,63 | 88.900 | 4,77 | 4,44 | 4,46 | 00:00:00 | | 2011-03-14 | 4,52 | 87.200 | 4,56 | 4,30 | 4,41 | 00:00:00 | | 2011-03-15 | 4,09 | 94.600 | 4,30 | 3,92 | 4,30 | 00:00:00 | | 2011-03-16 | 4,10 | 91.500 | 4,22 | 4,01 | 4,01 | 00:00:00 | | 2011-03-17 | 4,32 | 26.100 | 4,35 | 4,13 | 4,20 | 00:00:00 | | 2011-03-18 | 4,60 | 75.300 | 4,63 | 4,34 | 4,34 | 00:00:00 | | 2011-03-21 | 4,87 | 135.700 | 5,00 | 4,65 | 4,75 | 00:00:00 | | 2011-03-22 | 4,99 | 144.800 | 4,99 | 4,91 | 4,98 | 00:00:00 | | 2011-03-23 | 5,06 | 428.900 | 5,40 | 4,99 | 4,99 | 00:00:00 | | 2011-03-24 | 4,98 | 260.900 | 5,20 | 4,92 | 5,15 | 00:00:00 | | 2011-03-25 | 4,92 | 88.300 | 4,97 | 4,87 | 4,97 | 00:00:00 | | 2011-03-28 | 5,00 | 131.000 | 5,00 | 4,87 | 4,91 | 00:00:00 | | 2011-03-29 | 5,04 | 101.300 | 5,14 | 4,95 | 5,00 | 00:00:00 | | 2011-03-30 | 5,48 | 310.500 | 5,48 | 5,10 | 5,10 | 00:00:00 | | 2011-03-31 | 5,60 | 194.900 | 5,72 | 5,53 | 5,56 | 00:00:00 | | 2011-04-01 | 5,39 | 165.700 | 5,62 | 5,29 | 5,60 | 00:00:00 | | 2011-04-04 | 5,63 | 124.100 | 5,63 | 5,56 | 5,57 | 00:00:00 | | 2011-04-05 | 5,93 | 210.300 | 6,14 | 5,64 | 5,65 | 00:00:00 | | 2011-04-06 | 5,88 | 147.300 | 6,05 | 5,69 | 6,05 | 00:00:00 | | 2011-04-07 | 5,67 | 120.100 | 5,90 | 5,67 | 5,84 | 00:00:00 | | 2011-04-08 | 5,69 | 207.700 | 5,98 | 5,67 | 5,85 | 00:00:00 | | 2011-04-11 | 5,15 | 240.400 | 5,60 | 5,08 | 5,59 | 00:00:00 | | 2011-04-12 | 5,19 | 66.600 | 5,25 | 5,12 | 5,12 | 00:00:00 | | 2011-04-13 | 5,61 | 185.700 | 5,70 | 5,08 | 5,09 | 00:00:00 | | 2011-04-14 | 5,51 | 110.800 | 5,70 | 5,27 | 5,66 | 00:00:00 | | 2011-04-15 | 5,49 | 115.100 | 5,54 | 5,17 | 5,51 | 00:00:00 | | 2011-04-18 | 5,74 | 103.500 | 5,75 | 5,11 | 5,43 | 00:00:00 | | 2011-04-19 | 5,70 | 106.000 | 5,74 | 5,42 | 5,51 | 00:00:00 | | 2011-04-20 | 5,88 | 149.300 | 5,97 | 5,69 | 5,69 | 00:00:00 | | 2011-04-21 | 5,88 | 147.400 | 5,95 | 5,65 | 5,95 | 00:00:00 | | 2011-04-25 | 5,45 | 232.300 | 5,88 | 5,20 | 5,88 | 00:00:00 | | 2011-04-26 | 5,27 | 164.900 | 5,40 | 5,09 | 5,36 | 00:00:00 | | 2011-04-27 | 5,28 | 190.000 | 5,50 | 4,89 | 5,29 | 00:00:00 | | 2011-04-28 | 5,40 | 449.000 | 5,50 | 5,23 | 5,33 | 00:00:00 | | 2011-04-29 | 5,75 | 205.000 | 5,75 | 5,28 | 5,48 | 00:00:00 | | 2011-05-02 | 5,19 | 131.400 | 5,62 | 5,15 | 5,51 | 00:00:00 | | 2011-05-03 | 4,75 | 226.900 | 5,08 | 4,73 | 5,07 | 00:00:00 | | 2011-05-04 | 4,82 | 216.300 | 5,03 | 4,79 | 4,79 | 00:00:00 | | 2011-05-05 | 4,50 | 143.700 | 4,85 | 4,23 | 4,85 | 00:00:00 | | 2011-05-06 | 4,53 | 156.200 | 5,04 | 4,50 | 4,50 | 00:00:00 | | 2011-05-09 | 5,00 | 230.200 | 5,13 | 4,85 | 4,85 | 00:00:00 | | 2011-05-10 | 4,94 | 89.000 | 5,18 | 4,94 | 5,18 | 00:00:00 | | 2011-05-11 | 4,50 | 103.000 | 4,88 | 4,50 | 4,88 | 00:00:00 | | 2011-05-12 | 4,37 | 162.000 | 4,54 | 4,23 | 4,51 | 00:00:00 | | 2011-05-13 | 4,17 | 81.000 | 4,43 | 4,11 | 4,38 | 00:00:00 | | 2011-05-16 | 3,53 | 199.000 | 4,10 | 3,33 | 4,10 | 00:00:00 | | 2011-05-17 | 3,56 | 212.500 | 3,65 | 3,53 | 3,53 | 00:00:00 | | 2011-05-18 | 3,57 | 274.400 | 3,75 | 3,55 | 3,63 | 00:00:00 | | 2011-05-19 | 3,57 | 75.900 | 3,64 | 3,48 | 3,64 | 00:00:00 | | 2011-05-20 | 3,54 | 46.100 | 3,60 | 3,45 | 3,58 | 00:00:00 | | 2011-05-24 | 3,59 | 158.000 | 3,65 | 3,22 | 3,60 | 00:00:00 | | 2011-05-25 | 3,68 | 127.600 | 3,80 | 3,56 | 3,56 | 00:00:00 | | 2011-05-26 | 3,73 | 86.400 | 3,76 | 3,56 | 3,70 | 00:00:00 | | 2011-05-27 | 3,82 | 137.000 | 3,95 | 3,66 | 3,66 | 00:00:00 | | 2011-05-30 | 3,87 | 12.700 | 3,89 | 3,83 | 3,88 | 00:00:00 | | 2011-05-31 | 4,10 | 38.800 | 4,12 | 3,86 | 3,88 | 00:00:00 | | 2011-06-01 | 4,02 | 70.900 | 4,18 | 3,95 | 4,07 | 00:00:00 | | 2011-06-02 | 4,12 | 70.300 | 4,15 | 3,94 | 4,02 | 00:00:00 | | 2011-06-03 | 4,12 | 36.000 | 4,19 | 4,05 | 4,12 | 00:00:00 | | 2011-06-06 | 4,16 | 20.800 | 4,21 | 4,13 | 4,16 | 00:00:00 | | 2011-06-07 | 4,05 | 35.000 | 4,11 | 3,98 | 4,07 | 00:00:00 | | 2011-06-08 | 3,96 | 48.600 | 4,10 | 3,90 | 3,90 | 00:00:00 | | 2011-06-09 | 3,94 | 35.600 | 3,95 | 3,82 | 3,82 | 00:00:00 | | 2011-06-10 | 4,19 | 47.400 | 4,19 | 3,95 | 3,96 | 00:00:00 | | 2011-06-13 | 4,47 | 121.900 | 4,58 | 4,08 | 4,08 | 00:00:00 | | 2011-06-14 | 4,41 | 42.900 | 4,50 | 4,36 | 4,49 | 00:00:00 | | 2011-06-15 | 4,29 | 19.500 | 4,40 | 4,26 | 4,26 | 00:00:00 | | 2011-06-16 | 4,10 | 19.300 | 4,31 | 4,06 | 4,31 | 00:00:00 | | 2011-06-17 | 3,99 | 25.800 | 4,10 | 3,92 | 4,05 | 00:00:00 | | 2011-06-20 | 4,10 | 20.400 | 4,11 | 3,94 | 3,95 | 00:00:00 | | 2011-06-21 | 4,22 | 35.500 | 4,24 | 4,03 | 4,03 | 00:00:00 | | 2011-06-22 | 4,20 | 37.600 | 4,30 | 4,18 | 4,22 | 00:00:00 | | 2011-06-23 | 4,12 | 24.700 | 4,27 | 4,11 | 4,19 | 00:00:00 | | 2011-06-24 | 4,35 | 102.800 | 4,49 | 3,98 | 3,98 | 00:00:00 | | 2011-06-27 | 4,29 | 36.400 | 4,37 | 4,25 | 4,28 | 00:00:00 | | 2011-06-28 | 4,29 | 9.900 | 4,31 | 4,12 | 4,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
