|
 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 | | 2003-10-20 | 0,91 | 2 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2003-10-21 | 0,94 | 50 | 0,95 | 0,91 | 0,91 | 00:00:00 | | 2003-10-22 | 0,99 | 608 | 0,99 | 0,95 | 0,99 | 00:00:00 | | 2003-10-23 | 1,00 | 192 | 1,01 | 0,98 | 0,99 | 00:00:00 | | 2003-10-24 | 1,00 | 677 | 1,04 | 0,92 | 1,01 | 00:00:00 | | 2003-10-27 | 0,99 | 366 | 1,04 | 0,96 | 1,01 | 00:00:00 | | 2003-10-28 | 0,96 | 181 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2003-10-29 | 0,96 | 123 | 0,96 | 0,92 | 0,92 | 00:00:00 | | 2003-10-30 | 1,20 | 308 | 1,20 | 0,94 | 1,04 | 00:00:00 | | 2003-10-31 | 1,11 | 627 | 1,20 | 1,09 | 1,10 | 00:00:00 | | 2003-11-03 | 1,11 | 522 | 1,19 | 1,10 | 1,12 | 00:00:00 | | 2003-11-04 | 1,10 | 604 | 1,12 | 1,04 | 1,12 | 00:00:00 | | 2003-11-05 | 1,09 | 442 | 1,11 | 1,07 | 1,11 | 00:00:00 | | 2003-11-06 | 1,05 | 70 | 1,07 | 1,01 | 1,07 | 00:00:00 | | 2003-11-07 | 1,03 | 80 | 1,08 | 1,03 | 1,08 | 00:00:00 | | 2003-11-10 | 1,10 | 252 | 1,13 | 0,95 | 0,95 | 00:00:00 | | 2003-11-11 | 1,08 | 164 | 1,08 | 1,06 | 1,08 | 00:00:00 | | 2003-11-12 | 1,13 | 175 | 1,13 | 1,10 | 1,13 | 00:00:00 | | 2003-11-13 | 1,13 | 369 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2003-11-14 | 1,19 | 346 | 1,23 | 1,13 | 1,15 | 00:00:00 | | 2003-11-17 | 1,24 | 517 | 1,30 | 1,21 | 1,23 | 00:00:00 | | 2003-11-18 | 1,23 | 371 | 1,28 | 1,10 | 1,28 | 00:00:00 | | 2003-11-19 | 1,28 | 307 | 1,28 | 1,19 | 1,24 | 00:00:00 | | 2003-11-20 | 1,33 | 192 | 1,33 | 1,27 | 1,28 | 00:00:00 | | 2003-11-21 | 1,31 | 1.739 | 1,33 | 1,27 | 1,33 | 00:00:00 | | 2003-11-24 | 1,33 | 580 | 1,40 | 1,32 | 1,35 | 00:00:00 | | 2003-11-25 | 1,35 | 632 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2003-11-26 | 1,33 | 473 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2003-11-28 | 1,33 | 55 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2003-12-01 | 1,30 | 589 | 1,32 | 1,25 | 1,30 | 00:00:00 | | 2003-12-02 | 1,29 | 735 | 1,32 | 1,29 | 1,32 | 00:00:00 | | 2003-12-03 | 1,30 | 611 | 1,36 | 1,28 | 1,32 | 00:00:00 | | 2003-12-04 | 1,30 | 291 | 1,36 | 1,30 | 1,35 | 00:00:00 | | 2003-12-05 | 1,31 | 169 | 1,35 | 1,25 | 1,35 | 00:00:00 | | 2003-12-08 | 1,33 | 1.000 | 1,35 | 1,27 | 1,35 | 00:00:00 | | 2003-12-09 | 1,30 | 455 | 1,30 | 1,24 | 1,26 | 00:00:00 | | 2003-12-10 | 1,17 | 527 | 1,28 | 1,05 | 1,28 | 00:00:00 | | 2003-12-11 | 1,21 | 370 | 1,21 | 1,09 | 1,09 | 00:00:00 | | 2003-12-12 | 1,17 | 115 | 1,21 | 1,17 | 1,21 | 00:00:00 | | 2003-12-15 | 1,12 | 75 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2003-12-16 | 1,03 | 252 | 1,11 | 1,02 | 1,11 | 00:00:00 | | 2003-12-17 | 1,08 | 236 | 1,08 | 1,00 | 1,02 | 00:00:00 | | 2003-12-18 | 0,98 | 62 | 1,06 | 0,98 | 1,06 | 00:00:00 | | 2003-12-19 | 1,00 | 517 | 1,01 | 0,96 | 0,99 | 00:00:00 | | 2003-12-22 | 0,99 | 190 | 0,99 | 0,97 | 0,98 | 00:00:00 | | 2003-12-23 | 0,91 | 170 | 1,02 | 0,91 | 1,02 | 00:00:00 | | 2003-12-24 | 0,98 | 25 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2003-12-26 | 1,00 | 140 | 1,00 | 0,98 | 0,98 | 00:00:00 | | 2003-12-29 | 1,05 | 195 | 1,05 | 0,96 | 1,05 | 00:00:00 | | 2003-12-30 | 1,04 | 120 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2003-12-31 | 1,13 | 83 | 1,13 | 1,00 | 1,10 | 00:00:00 | | 2004-01-02 | 1,20 | 98 | 1,20 | 1,10 | 1,15 | 00:00:00 | | 2004-01-05 | 1,28 | 337 | 1,30 | 1,20 | 1,20 | 00:00:00 | | 2004-01-06 | 1,22 | 320 | 1,33 | 1,19 | 1,33 | 00:00:00 | | 2004-01-08 | 1,11 | 203 | 1,16 | 1,05 | 1,12 | 00:00:00 | | 2004-01-09 | 1,09 | 495 | 1,10 | 1,05 | 1,08 | 00:00:00 | | 2004-01-12 | 1,20 | 1.355 | 1,25 | 1,02 | 1,05 | 00:00:00 | | 2004-01-13 | 1,15 | 832 | 1,22 | 1,14 | 1,22 | 00:00:00 | | 2004-01-14 | 1,11 | 488 | 1,15 | 1,05 | 1,11 | 00:00:00 | | 2004-01-15 | 1,00 | 592 | 1,10 | 0,97 | 1,05 | 00:00:00 | | 2004-01-16 | 1,10 | 121 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-01-20 | 1,12 | 101 | 1,12 | 1,01 | 1,01 | 00:00:00 | | 2004-01-21 | 1,03 | 215 | 1,13 | 1,03 | 1,12 | 00:00:00 | | 2004-01-22 | 1,16 | 451 | 1,20 | 1,10 | 1,15 | 00:00:00 | | 2004-01-23 | 1,20 | 205 | 1,20 | 1,06 | 1,16 | 00:00:00 | | 2004-01-26 | 1,14 | 50 | 1,20 | 1,14 | 1,16 | 00:00:00 | | 2004-01-27 | 1,15 | 170 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2004-01-28 | 1,08 | 88 | 1,14 | 1,03 | 1,11 | 00:00:00 | | 2004-01-29 | 1,02 | 150 | 1,08 | 1,00 | 1,07 | 00:00:00 | | 2004-01-30 | 1,20 | 145 | 1,20 | 1,08 | 1,08 | 00:00:00 | | 2004-02-03 | 1,10 | 205 | 1,11 | 1,00 | 1,00 | 00:00:00 | | 2004-02-04 | 1,10 | 20 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-02-06 | 1,12 | 3 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2004-02-09 | 1,12 | 30 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2004-02-10 | 1,15 | 5 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-02-11 | 1,20 | 127 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2004-02-13 | 1,22 | 178 | 1,33 | 1,22 | 1,24 | 00:00:00 | | 2004-02-17 | 1,30 | 50 | 1,32 | 1,27 | 1,32 | 00:00:00 | | 2004-02-18 | 1,30 | 50 | 1,32 | 1,30 | 1,30 | 00:00:00 | | 2004-02-19 | 1,30 | 35 | 1,32 | 1,27 | 1,27 | 00:00:00 | | 2004-02-20 | 1,11 | 305 | 1,20 | 1,11 | 1,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
