|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 20,44 | 1.979.000 | 20,54 | 19,77 | 19,80 | 00:00:00 | | 2002-11-15 | 20,30 | 824.800 | 20,45 | 19,98 | 20,45 | 00:00:00 | | 2002-11-18 | 20,32 | 797.000 | 20,63 | 19,88 | 20,55 | 00:00:00 | | 2002-11-19 | 20,30 | 845.800 | 20,69 | 20,20 | 20,36 | 00:00:00 | | 2002-11-20 | 21,20 | 1.322.600 | 21,37 | 20,20 | 20,20 | 00:00:00 | | 2002-11-21 | 21,69 | 812.200 | 21,79 | 21,31 | 21,35 | 00:00:00 | | 2002-11-22 | 21,36 | 1.075.000 | 21,68 | 21,15 | 21,67 | 00:00:00 | | 2002-11-25 | 21,61 | 645.100 | 21,70 | 21,26 | 21,42 | 00:00:00 | | 2002-11-26 | 20,78 | 1.301.500 | 21,48 | 20,59 | 21,31 | 00:00:00 | | 2002-11-27 | 21,04 | 673.800 | 21,14 | 20,70 | 20,80 | 00:00:00 | | 2002-11-29 | 21,30 | 349.100 | 21,49 | 21,12 | 21,17 | 00:00:00 | | 2002-12-02 | 22,20 | 1.048.800 | 22,20 | 21,42 | 21,50 | 00:00:00 | | 2002-12-03 | 22,35 | 1.503.900 | 22,72 | 22,12 | 22,40 | 00:00:00 | | 2002-12-04 | 21,69 | 768.300 | 21,80 | 21,44 | 21,80 | 00:00:00 | | 2002-12-05 | 21,51 | 931.600 | 22,02 | 21,40 | 21,94 | 00:00:00 | | 2002-12-06 | 21,88 | 792.100 | 22,21 | 21,23 | 21,51 | 00:00:00 | | 2002-12-09 | 21,73 | 1.733.700 | 22,68 | 21,70 | 22,03 | 00:00:00 | | 2002-12-10 | 21,81 | 1.108.100 | 22,05 | 21,37 | 21,72 | 00:00:00 | | 2002-12-11 | 21,61 | 660.000 | 21,84 | 21,41 | 21,65 | 00:00:00 | | 2002-12-12 | 23,09 | 1.696.100 | 23,16 | 21,60 | 21,85 | 00:00:00 | | 2002-12-13 | 23,26 | 2.813.700 | 23,94 | 23,25 | 23,54 | 00:00:00 | | 2002-12-16 | 24,44 | 2.088.400 | 24,45 | 23,54 | 23,70 | 00:00:00 | | 2002-12-17 | 23,63 | 1.688.200 | 24,46 | 23,60 | 24,44 | 00:00:00 | | 2002-12-18 | 23,03 | 1.387.100 | 23,63 | 22,95 | 23,63 | 00:00:00 | | 2002-12-19 | 23,44 | 1.651.200 | 23,85 | 23,05 | 23,10 | 00:00:00 | | 2002-12-20 | 24,54 | 1.528.200 | 24,54 | 23,26 | 23,65 | 00:00:00 | | 2002-12-23 | 24,49 | 1.042.000 | 24,60 | 24,06 | 24,54 | 00:00:00 | | 2002-12-24 | 24,02 | 456.500 | 24,55 | 23,99 | 24,30 | 00:00:00 | | 2002-12-26 | 23,65 | 591.800 | 24,24 | 23,63 | 23,90 | 00:00:00 | | 2002-12-27 | 23,04 | 723.900 | 23,92 | 22,93 | 23,80 | 00:00:00 | | 2002-12-30 | 22,62 | 1.199.400 | 23,30 | 22,59 | 23,00 | 00:00:00 | | 2002-12-31 | 22,70 | 1.202.800 | 22,85 | 22,29 | 22,62 | 00:00:00 | | 2003-01-02 | 23,57 | 1.379.800 | 23,65 | 22,75 | 23,00 | 00:00:00 | | 2003-01-03 | 23,57 | 1.188.700 | 23,80 | 23,21 | 23,57 | 00:00:00 | | 2003-01-06 | 22,78 | 1.181.600 | 23,38 | 22,69 | 23,37 | 00:00:00 | | 2003-01-07 | 21,86 | 1.890.900 | 22,79 | 21,63 | 22,79 | 00:00:00 | | 2003-01-08 | 21,52 | 1.470.800 | 22,10 | 21,37 | 21,87 | 00:00:00 | | 2003-01-09 | 21,72 | 2.074.500 | 21,80 | 21,44 | 21,61 | 00:00:00 | | 2003-01-10 | 21,30 | 1.446.100 | 21,78 | 21,30 | 21,73 | 00:00:00 | | 2003-01-13 | 20,95 | 1.754.800 | 21,31 | 20,50 | 21,31 | 00:00:00 | | 2003-01-14 | 20,50 | 1.717.200 | 21,20 | 20,26 | 20,94 | 00:00:00 | | 2003-01-15 | 21,37 | 1.826.800 | 21,60 | 20,60 | 20,68 | 00:00:00 | | 2003-01-16 | 22,02 | 1.259.200 | 22,02 | 21,50 | 21,52 | 00:00:00 | | 2003-01-17 | 21,35 | 1.133.000 | 21,89 | 21,12 | 21,80 | 00:00:00 | | 2003-01-21 | 20,46 | 956.200 | 21,36 | 20,45 | 21,36 | 00:00:00 | | 2003-01-22 | 21,06 | 1.623.100 | 21,20 | 19,92 | 20,21 | 00:00:00 | | 2003-01-23 | 21,30 | 1.087.100 | 21,39 | 20,86 | 21,06 | 00:00:00 | | 2003-01-24 | 20,77 | 1.104.800 | 21,40 | 20,73 | 21,30 | 00:00:00 | | 2003-01-27 | 19,65 | 1.061.800 | 20,77 | 19,62 | 20,77 | 00:00:00 | | 2003-01-28 | 19,90 | 838.300 | 20,45 | 19,81 | 19,82 | 00:00:00 | | 2003-01-29 | 20,45 | 1.214.300 | 20,60 | 19,40 | 19,90 | 00:00:00 | | 2003-01-30 | 20,18 | 1.453.400 | 21,05 | 20,10 | 20,80 | 00:00:00 | | 2003-01-31 | 20,63 | 1.054.700 | 20,85 | 20,00 | 20,18 | 00:00:00 | | 2003-02-03 | 20,74 | 1.132.200 | 21,13 | 20,38 | 20,64 | 00:00:00 | | 2003-02-04 | 21,35 | 1.765.800 | 21,47 | 20,40 | 20,75 | 00:00:00 | | 2003-02-05 | 21,32 | 876.800 | 21,70 | 21,06 | 21,60 | 00:00:00 | | 2003-02-06 | 20,98 | 1.151.900 | 21,50 | 20,83 | 21,23 | 00:00:00 | | 2003-02-07 | 20,63 | 975.400 | 21,32 | 20,46 | 21,23 | 00:00:00 | | 2003-02-10 | 21,11 | 907.500 | 21,11 | 20,49 | 20,49 | 00:00:00 | | 2003-02-11 | 20,74 | 1.445.600 | 21,45 | 20,74 | 21,30 | 00:00:00 | | 2003-02-12 | 20,15 | 1.055.300 | 20,96 | 20,10 | 20,85 | 00:00:00 | | 2003-02-13 | 19,45 | 2.274.500 | 20,28 | 19,20 | 19,95 | 00:00:00 | | 2003-02-14 | 18,77 | 3.683.700 | 19,60 | 18,64 | 19,48 | 00:00:00 | | 2003-02-18 | 19,57 | 2.077.200 | 19,57 | 18,58 | 18,85 | 00:00:00 | | 2003-02-19 | 18,92 | 1.479.200 | 19,50 | 18,75 | 19,32 | 00:00:00 | | 2003-02-20 | 18,65 | 2.101.100 | 19,10 | 18,62 | 18,95 | 00:00:00 | | 2003-02-21 | 19,95 | 2.540.000 | 19,95 | 18,87 | 19,00 | 00:00:00 | | 2003-02-24 | 20,55 | 1.767.800 | 20,62 | 19,75 | 19,80 | 00:00:00 | | 2003-02-25 | 20,40 | 2.554.200 | 21,50 | 20,10 | 20,95 | 00:00:00 | | 2003-02-26 | 20,81 | 1.617.100 | 21,28 | 20,30 | 20,43 | 00:00:00 | | 2003-02-27 | 19,85 | 2.444.200 | 20,87 | 19,60 | 20,87 | 00:00:00 | | 2003-02-28 | 19,63 | 1.953.000 | 20,33 | 19,60 | 19,95 | 00:00:00 | | 2003-03-03 | 19,12 | 2.196.200 | 19,84 | 19,06 | 19,63 | 00:00:00 | | 2003-03-04 | 18,89 | 2.101.100 | 19,26 | 18,56 | 18,56 | 00:00:00 | | 2003-03-05 | 18,83 | 1.255.800 | 19,19 | 18,64 | 19,00 | 00:00:00 | | 2003-03-06 | 19,61 | 1.924.300 | 19,63 | 18,75 | 18,75 | 00:00:00 | | 2003-03-07 | 19,65 | 2.499.000 | 19,97 | 19,40 | 19,50 | 00:00:00 | | 2003-03-10 | 19,15 | 1.130.200 | 19,66 | 19,15 | 19,50 | 00:00:00 | | 2003-03-11 | 18,60 | 1.490.000 | 19,50 | 18,60 | 19,15 | 00:00:00 | | 2003-03-12 | 18,00 | 2.222.600 | 18,60 | 17,81 | 18,60 | 00:00:00 | | 2003-03-13 | 18,10 | 1.897.100 | 18,33 | 17,75 | 18,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
