|
 Rubicon Minerals - [Ticker: RBY] |     | | Última Transacción | 0,000 | Hora de Cotización | 2016-01-11 - 21:07:00 | | 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 RBY desde 2000-01-01 hasta 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-06 | 0,58 | 29.200 | 0,61 | 0,58 | 0,60 | 00:00:00 | | 2007-02-07 | 0,59 | 7.300 | 0,60 | 0,58 | 0,60 | 00:00:00 | | 2007-02-08 | 0,59 | 90.100 | 0,60 | 0,58 | 0,58 | 00:00:00 | | 2007-02-09 | 0,58 | 53.600 | 0,60 | 0,58 | 0,59 | 00:00:00 | | 2007-02-12 | 0,58 | 56.800 | 0,59 | 0,58 | 0,58 | 00:00:00 | | 2007-02-13 | 0,57 | 9.500 | 0,57 | 0,56 | 0,57 | 00:00:00 | | 2007-02-14 | 0,58 | 82.600 | 0,58 | 0,56 | 0,56 | 00:00:00 | | 2007-02-15 | 0,55 | 57.600 | 0,57 | 0,54 | 0,57 | 00:00:00 | | 2007-02-16 | 0,56 | 68.400 | 0,57 | 0,55 | 0,56 | 00:00:00 | | 2007-02-20 | 0,58 | 25.400 | 0,58 | 0,56 | 0,56 | 00:00:00 | | 2007-02-21 | 0,62 | 137.700 | 0,63 | 0,58 | 0,58 | 00:00:00 | | 2007-02-22 | 0,66 | 153.200 | 0,66 | 0,56 | 0,62 | 00:00:00 | | 2007-02-23 | 0,74 | 518.100 | 0,75 | 0,66 | 0,66 | 00:00:00 | | 2007-02-26 | 1,15 | 2.350.600 | 1,16 | 0,87 | 0,87 | 00:00:00 | | 2007-02-27 | 1,05 | 1.256.000 | 1,19 | 1,02 | 1,11 | 00:00:00 | | 2007-02-28 | 1,31 | 1.593.700 | 1,48 | 1,05 | 1,08 | 00:00:00 | | 2007-03-01 | 1,40 | 1.597.300 | 1,50 | 1,30 | 1,36 | 00:00:00 | | 2007-03-02 | 1,31 | 916.600 | 1,38 | 1,21 | 1,38 | 00:00:00 | | 2007-03-05 | 1,05 | 750.300 | 1,27 | 1,05 | 1,25 | 00:00:00 | | 2007-03-06 | 1,18 | 440.700 | 1,23 | 1,10 | 1,10 | 00:00:00 | | 2007-03-07 | 1,15 | 277.800 | 1,18 | 1,10 | 1,18 | 00:00:00 | | 2007-03-08 | 1,19 | 206.300 | 1,20 | 1,11 | 1,14 | 00:00:00 | | 2007-03-09 | 1,21 | 229.200 | 1,27 | 1,18 | 1,18 | 00:00:00 | | 2007-03-12 | 1,23 | 167.400 | 1,26 | 1,16 | 1,26 | 00:00:00 | | 2007-03-13 | 1,16 | 164.700 | 1,24 | 1,14 | 1,24 | 00:00:00 | | 2007-03-14 | 1,12 | 157.400 | 1,15 | 1,09 | 1,15 | 00:00:00 | | 2007-03-15 | 1,19 | 122.100 | 1,23 | 1,12 | 1,12 | 00:00:00 | | 2007-03-16 | 1,17 | 143.800 | 1,20 | 1,14 | 1,20 | 00:00:00 | | 2007-03-19 | 1,18 | 114.900 | 1,21 | 1,17 | 1,18 | 00:00:00 | | 2007-03-20 | 1,28 | 746.500 | 1,29 | 1,18 | 1,21 | 00:00:00 | | 2007-03-21 | 1,37 | 647.000 | 1,39 | 1,27 | 1,30 | 00:00:00 | | 2007-03-22 | 1,34 | 326.900 | 1,40 | 1,31 | 1,40 | 00:00:00 | | 2007-03-23 | 1,35 | 214.800 | 1,36 | 1,29 | 1,33 | 00:00:00 | | 2007-03-26 | 1,38 | 200.800 | 1,38 | 1,35 | 1,37 | 00:00:00 | | 2007-03-27 | 1,38 | 255.200 | 1,41 | 1,33 | 1,38 | 00:00:00 | | 2007-03-28 | 1,35 | 143.400 | 1,37 | 1,31 | 1,36 | 00:00:00 | | 2007-03-29 | 1,32 | 196.600 | 1,33 | 1,29 | 1,32 | 00:00:00 | | 2007-03-30 | 1,33 | 135.800 | 1,35 | 1,31 | 1,32 | 00:00:00 | | 2007-04-02 | 1,50 | 380.600 | 1,50 | 1,31 | 1,31 | 00:00:00 | | 2007-04-03 | 1,45 | 386.100 | 1,53 | 1,42 | 1,49 | 00:00:00 | | 2007-04-04 | 1,48 | 279.400 | 1,49 | 1,43 | 1,49 | 00:00:00 | | 2007-04-05 | 1,49 | 245.200 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2007-04-09 | 1,65 | 624.900 | 1,65 | 1,46 | 1,50 | 00:00:00 | | 2007-04-10 | 1,65 | 668.000 | 1,79 | 1,65 | 1,67 | 00:00:00 | | 2007-04-11 | 1,75 | 624.700 | 1,84 | 1,66 | 1,68 | 00:00:00 | | 2007-04-12 | 1,86 | 1.012.500 | 1,90 | 1,75 | 1,77 | 00:00:00 | | 2007-04-13 | 2,00 | 1.636.300 | 2,04 | 1,90 | 1,91 | 00:00:00 | | 2007-04-16 | 2,51 | 2.428.700 | 2,82 | 2,02 | 2,02 | 00:00:00 | | 2007-04-17 | 2,28 | 2.113.100 | 2,78 | 2,17 | 2,55 | 00:00:00 | | 2007-04-18 | 2,38 | 1.010.700 | 2,47 | 2,27 | 2,36 | 00:00:00 | | 2007-04-19 | 2,22 | 637.300 | 2,29 | 2,15 | 2,27 | 00:00:00 | | 2007-04-20 | 2,41 | 742.500 | 2,45 | 2,32 | 2,33 | 00:00:00 | | 2007-04-23 | 2,25 | 1.203.100 | 2,60 | 2,21 | 2,50 | 00:00:00 | | 2007-04-24 | 2,25 | 603.900 | 2,34 | 2,12 | 2,29 | 00:00:00 | | 2007-04-25 | 2,30 | 235.900 | 2,31 | 2,25 | 2,26 | 00:00:00 | | 2007-04-26 | 2,15 | 428.800 | 2,23 | 2,11 | 2,20 | 00:00:00 | | 2007-04-27 | 2,20 | 237.800 | 2,21 | 2,15 | 2,20 | 00:00:00 | | 2007-04-30 | 2,06 | 524.200 | 2,23 | 2,02 | 2,22 | 00:00:00 | | 2007-05-01 | 1,95 | 711.400 | 2,08 | 1,90 | 2,05 | 00:00:00 | | 2007-05-02 | 2,15 | 535.200 | 2,19 | 1,86 | 1,94 | 00:00:00 | | 2007-05-03 | 2,16 | 490.700 | 2,24 | 2,11 | 2,23 | 00:00:00 | | 2007-05-04 | 2,26 | 538.900 | 2,30 | 2,20 | 2,24 | 00:00:00 | | 2007-05-07 | 2,21 | 228.900 | 2,30 | 2,21 | 2,29 | 00:00:00 | | 2007-05-08 | 2,20 | 287.900 | 2,22 | 2,08 | 2,20 | 00:00:00 | | 2007-05-09 | 2,19 | 559.600 | 2,26 | 2,10 | 2,18 | 00:00:00 | | 2007-05-10 | 2,02 | 755.300 | 2,15 | 1,98 | 2,15 | 00:00:00 | | 2007-05-11 | 2,11 | 393.100 | 2,13 | 1,97 | 2,02 | 00:00:00 | | 2007-05-14 | 2,04 | 271.500 | 2,18 | 2,02 | 2,14 | 00:00:00 | | 2007-05-15 | 2,10 | 185.300 | 2,10 | 2,02 | 2,08 | 00:00:00 | | 2007-05-16 | 1,94 | 421.400 | 2,02 | 1,90 | 2,00 | 00:00:00 | | 2007-05-17 | 1,89 | 397.100 | 1,95 | 1,80 | 1,95 | 00:00:00 | | 2007-05-18 | 1,98 | 228.200 | 2,05 | 1,89 | 1,89 | 00:00:00 | | 2007-05-21 | 2,00 | 98.500 | 2,06 | 1,95 | 2,06 | 00:00:00 | | 2007-05-22 | 2,01 | 192.000 | 2,06 | 1,99 | 2,01 | 00:00:00 | | 2007-05-23 | 2,00 | 187.600 | 2,02 | 1,96 | 2,00 | 00:00:00 | | 2007-05-24 | 1,87 | 299.700 | 2,00 | 1,83 | 2,00 | 00:00:00 | | 2007-05-25 | 1,85 | 185.700 | 1,86 | 1,80 | 1,86 | 00:00:00 | | 2007-05-29 | 1,83 | 148.000 | 1,95 | 1,81 | 1,87 | 00:00:00 | | 2007-05-30 | 1,75 | 297.400 | 1,80 | 1,72 | 1,80 | 00:00:00 | | 2007-05-31 | 1,79 | 224.700 | 1,82 | 1,75 | 1,77 | 00:00:00 | | 2007-06-01 | 1,84 | 222.500 | 1,88 | 1,83 | 1,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
