|
 Rowan Companies p - [Ticker: RDC] |     | | Última Transacción | 13,500 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.86 (+0.94%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 14,400 | Mínimo | 13,460 | | Volumen | 1.794.247 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 14,490 x 1.400 - 14,500 x 1.200 | Yield | | | Cierre Anterior | 14,360 | PER | 0,00% | | Apertura | 14,360 | 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 RDC desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 19,88 | 995.300 | 21,50 | 19,81 | 21,44 | 00:00:00 | | 2000-01-04 | 19,81 | 1.111.200 | 20,12 | 19,06 | 19,12 | 00:00:00 | | 2000-01-05 | 19,44 | 744.900 | 19,88 | 19,06 | 19,44 | 00:00:00 | | 2000-01-06 | 20,56 | 1.466.300 | 21,06 | 19,81 | 19,81 | 00:00:00 | | 2000-01-07 | 21,00 | 1.110.200 | 21,50 | 20,69 | 20,81 | 00:00:00 | | 2000-01-10 | 21,19 | 1.069.400 | 21,19 | 20,38 | 21,00 | 00:00:00 | | 2000-01-11 | 21,75 | 754.000 | 21,81 | 21,13 | 21,44 | 00:00:00 | | 2000-01-12 | 20,87 | 829.100 | 22,25 | 20,87 | 21,75 | 00:00:00 | | 2000-01-13 | 22,44 | 1.529.800 | 22,75 | 21,25 | 21,31 | 00:00:00 | | 2000-01-14 | 23,38 | 1.983.200 | 23,87 | 23,00 | 23,19 | 00:00:00 | | 2000-01-18 | 24,13 | 1.456.200 | 24,44 | 23,62 | 23,62 | 00:00:00 | | 2000-01-19 | 23,94 | 1.104.100 | 24,44 | 23,87 | 24,31 | 00:00:00 | | 2000-01-20 | 23,69 | 1.186.700 | 23,94 | 23,06 | 23,81 | 00:00:00 | | 2000-01-21 | 23,94 | 1.462.100 | 24,62 | 23,62 | 23,94 | 00:00:00 | | 2000-01-24 | 23,38 | 992.200 | 24,31 | 23,06 | 24,31 | 00:00:00 | | 2000-01-25 | 23,06 | 1.252.600 | 24,19 | 22,81 | 23,12 | 00:00:00 | | 2000-01-26 | 22,69 | 879.300 | 24,13 | 22,44 | 23,44 | 00:00:00 | | 2000-01-27 | 21,81 | 1.071.300 | 23,44 | 21,56 | 22,44 | 00:00:00 | | 2000-01-28 | 21,06 | 693.000 | 22,50 | 21,00 | 21,56 | 00:00:00 | | 2000-01-31 | 22,69 | 1.158.300 | 22,88 | 20,87 | 21,00 | 00:00:00 | | 2000-02-01 | 22,69 | 719.100 | 23,25 | 22,37 | 22,44 | 00:00:00 | | 2000-02-02 | 22,44 | 1.030.400 | 24,00 | 22,12 | 23,06 | 00:00:00 | | 2000-02-03 | 22,75 | 822.800 | 23,50 | 22,75 | 23,38 | 00:00:00 | | 2000-02-04 | 22,81 | 646.000 | 23,38 | 22,44 | 22,81 | 00:00:00 | | 2000-02-07 | 23,19 | 710.400 | 23,94 | 22,63 | 22,63 | 00:00:00 | | 2000-02-08 | 21,75 | 749.200 | 23,19 | 21,50 | 22,50 | 00:00:00 | | 2000-02-09 | 21,06 | 761.800 | 22,25 | 20,75 | 22,12 | 00:00:00 | | 2000-02-10 | 22,44 | 754.900 | 22,69 | 20,81 | 20,81 | 00:00:00 | | 2000-02-11 | 22,50 | 755.900 | 23,38 | 22,25 | 22,94 | 00:00:00 | | 2000-02-14 | 23,75 | 995.800 | 23,75 | 21,62 | 22,44 | 00:00:00 | | 2000-02-15 | 25,31 | 1.905.000 | 25,50 | 23,94 | 23,94 | 00:00:00 | | 2000-02-16 | 24,50 | 5.042.200 | 25,00 | 24,50 | 24,50 | 00:00:00 | | 2000-02-17 | 24,00 | 1.221.800 | 24,38 | 22,94 | 24,13 | 00:00:00 | | 2000-02-18 | 23,06 | 903.200 | 24,19 | 22,94 | 23,87 | 00:00:00 | | 2000-02-22 | 22,81 | 905.300 | 23,44 | 22,31 | 22,50 | 00:00:00 | | 2000-02-23 | 22,19 | 8.419 | 22,94 | 21,75 | 22,56 | 00:00:00 | | 2000-02-24 | 23,69 | 1.363.800 | 24,13 | 21,81 | 22,12 | 00:00:00 | | 2000-02-25 | 23,25 | 790.500 | 24,00 | 22,63 | 23,94 | 00:00:00 | | 2000-02-28 | 24,06 | 1.137.100 | 24,31 | 22,50 | 22,63 | 00:00:00 | | 2000-02-29 | 24,88 | 1.605.800 | 25,25 | 24,13 | 24,25 | 00:00:00 | | 2000-03-01 | 25,50 | 2.095.800 | 25,56 | 24,75 | 24,94 | 00:00:00 | | 2000-03-02 | 26,94 | 2.129.400 | 27,94 | 25,31 | 25,63 | 00:00:00 | | 2000-03-03 | 26,56 | 1.106.400 | 26,94 | 25,44 | 26,94 | 00:00:00 | | 2000-03-06 | 27,62 | 936.400 | 27,94 | 26,50 | 26,94 | 00:00:00 | | 2000-03-07 | 28,63 | 1.673.300 | 29,00 | 27,81 | 27,94 | 00:00:00 | | 2000-03-08 | 25,81 | 1.797.200 | 27,19 | 25,63 | 27,00 | 00:00:00 | | 2000-03-09 | 25,81 | 843.300 | 26,31 | 25,12 | 25,94 | 00:00:00 | | 2000-03-10 | 26,31 | 1.179.800 | 28,19 | 25,37 | 25,69 | 00:00:00 | | 2000-03-13 | 26,81 | 1.618.600 | 28,56 | 25,81 | 26,06 | 00:00:00 | | 2000-03-14 | 26,69 | 913.300 | 27,31 | 25,69 | 26,56 | 00:00:00 | | 2000-03-15 | 25,63 | 1.726.200 | 27,06 | 25,50 | 26,38 | 00:00:00 | | 2000-03-16 | 28,00 | 1.323.700 | 28,00 | 25,06 | 25,63 | 00:00:00 | | 2000-03-17 | 26,87 | 1.223.700 | 27,94 | 26,31 | 27,94 | 00:00:00 | | 2000-03-20 | 25,75 | 725.900 | 26,87 | 24,75 | 26,87 | 00:00:00 | | 2000-03-21 | 26,62 | 1.139.000 | 27,69 | 26,00 | 26,12 | 00:00:00 | | 2000-03-22 | 28,31 | 1.679.000 | 29,25 | 27,00 | 27,06 | 00:00:00 | | 2000-03-23 | 27,50 | 1.000.200 | 28,88 | 27,13 | 28,19 | 00:00:00 | | 2000-03-24 | 28,37 | 1.193.600 | 28,69 | 27,50 | 27,50 | 00:00:00 | | 2000-03-27 | 29,75 | 1.422.800 | 30,38 | 27,06 | 28,12 | 00:00:00 | | 2000-03-28 | 28,63 | 1.442.200 | 30,50 | 28,44 | 29,25 | 00:00:00 | | 2000-03-29 | 29,75 | 1.281.500 | 30,50 | 28,00 | 28,06 | 00:00:00 | | 2000-03-30 | 28,75 | 1.163.000 | 30,69 | 28,50 | 29,62 | 00:00:00 | | 2000-03-31 | 29,44 | 859.400 | 30,00 | 28,56 | 29,00 | 00:00:00 | | 2000-04-03 | 30,00 | 1.166.400 | 30,75 | 29,19 | 29,19 | 00:00:00 | | 2000-04-04 | 28,56 | 1.504.500 | 30,88 | 26,62 | 30,00 | 00:00:00 | | 2000-04-05 | 27,31 | 1.871.200 | 28,25 | 27,00 | 28,00 | 00:00:00 | | 2000-04-06 | 28,00 | 1.576.700 | 28,50 | 26,69 | 27,62 | 00:00:00 | | 2000-04-07 | 28,12 | 1.245.000 | 29,00 | 27,81 | 28,06 | 00:00:00 | | 2000-04-10 | 26,00 | 1.233.700 | 27,62 | 26,00 | 27,62 | 00:00:00 | | 2000-04-11 | 27,31 | 1.326.400 | 28,19 | 26,25 | 26,62 | 00:00:00 | | 2000-04-12 | 27,69 | 1.162.900 | 28,12 | 26,87 | 27,25 | 00:00:00 | | 2000-04-13 | 26,25 | 1.058.800 | 28,63 | 26,19 | 28,25 | 00:00:00 | | 2000-04-14 | 26,69 | 1.362.600 | 28,19 | 25,50 | 26,50 | 00:00:00 | | 2000-04-17 | 25,25 | 1.632.800 | 25,56 | 24,06 | 25,44 | 00:00:00 | | 2000-04-18 | 27,38 | 1.199.900 | 27,69 | 25,44 | 26,25 | 00:00:00 | | 2000-04-19 | 27,06 | 763.000 | 27,81 | 26,12 | 27,81 | 00:00:00 | | 2000-04-20 | 27,62 | 723.200 | 28,12 | 26,87 | 27,06 | 00:00:00 | | 2000-04-24 | 27,13 | 1.002.500 | 28,19 | 26,31 | 27,62 | 00:00:00 | | 2000-04-25 | 26,62 | 735.100 | 27,62 | 26,19 | 26,94 | 00:00:00 | | 2000-04-26 | 27,00 | 1.723.600 | 27,31 | 25,50 | 26,38 | 00:00:00 | | 2000-04-27 | 28,19 | 1.761.400 | 29,87 | 26,62 | 27,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
