|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 18,10 | 1.897.100 | 18,33 | 17,75 | 18,20 | 00:00:00 | | 2003-03-14 | 17,93 | 1.971.300 | 18,10 | 17,70 | 18,10 | 00:00:00 | | 2003-03-17 | 18,55 | 2.455.500 | 18,55 | 18,03 | 18,15 | 00:00:00 | | 2003-03-18 | 19,78 | 3.260.100 | 19,81 | 18,30 | 18,55 | 00:00:00 | | 2003-03-19 | 19,73 | 2.831.600 | 20,25 | 19,52 | 20,25 | 00:00:00 | | 2003-03-20 | 20,08 | 1.893.800 | 20,38 | 19,55 | 19,73 | 00:00:00 | | 2003-03-21 | 19,44 | 2.148.900 | 19,98 | 19,29 | 19,80 | 00:00:00 | | 2003-03-24 | 18,87 | 1.216.300 | 19,86 | 18,82 | 19,44 | 00:00:00 | | 2003-03-25 | 18,89 | 1.374.900 | 19,30 | 18,79 | 19,08 | 00:00:00 | | 2003-03-26 | 19,13 | 1.816.100 | 19,20 | 18,63 | 18,89 | 00:00:00 | | 2003-03-27 | 19,90 | 2.700.300 | 20,01 | 19,14 | 19,14 | 00:00:00 | | 2003-03-28 | 20,20 | 1.830.700 | 20,40 | 19,88 | 19,90 | 00:00:00 | | 2003-03-31 | 19,66 | 1.648.100 | 20,20 | 19,49 | 19,49 | 00:00:00 | | 2003-04-01 | 20,06 | 1.528.600 | 20,17 | 19,60 | 19,67 | 00:00:00 | | 2003-04-02 | 20,18 | 1.028.600 | 20,21 | 19,74 | 20,06 | 00:00:00 | | 2003-04-03 | 19,90 | 1.570.000 | 20,18 | 19,79 | 20,18 | 00:00:00 | | 2003-04-04 | 20,00 | 2.031.000 | 20,11 | 19,87 | 20,00 | 00:00:00 | | 2003-04-07 | 19,70 | 2.221.300 | 20,00 | 19,66 | 20,00 | 00:00:00 | | 2003-04-08 | 19,34 | 1.110.400 | 19,82 | 19,28 | 19,70 | 00:00:00 | | 2003-04-09 | 19,50 | 1.579.000 | 19,56 | 19,29 | 19,39 | 00:00:00 | | 2003-04-10 | 20,33 | 1.436.800 | 20,35 | 19,65 | 19,66 | 00:00:00 | | 2003-04-11 | 20,28 | 1.513.800 | 20,33 | 19,71 | 20,33 | 00:00:00 | | 2003-04-14 | 20,04 | 727.100 | 20,37 | 19,93 | 20,25 | 00:00:00 | | 2003-04-15 | 19,65 | 1.001.700 | 20,07 | 19,55 | 20,04 | 00:00:00 | | 2003-04-16 | 19,61 | 1.704.200 | 19,95 | 19,43 | 19,65 | 00:00:00 | | 2003-04-17 | 20,49 | 2.856.700 | 20,61 | 19,37 | 19,45 | 00:00:00 | | 2003-04-21 | 20,70 | 2.217.900 | 20,90 | 20,45 | 20,50 | 00:00:00 | | 2003-04-22 | 21,25 | 2.012.600 | 21,36 | 20,70 | 20,81 | 00:00:00 | | 2003-04-23 | 21,16 | 1.769.600 | 21,72 | 20,80 | 21,30 | 00:00:00 | | 2003-04-24 | 21,42 | 1.475.800 | 21,46 | 20,98 | 21,00 | 00:00:00 | | 2003-04-25 | 21,02 | 906.800 | 21,42 | 20,96 | 21,42 | 00:00:00 | | 2003-04-28 | 20,75 | 1.237.300 | 21,31 | 20,57 | 21,03 | 00:00:00 | | 2003-04-29 | 20,20 | 870.600 | 20,80 | 20,04 | 20,75 | 00:00:00 | | 2003-04-30 | 20,50 | 1.433.200 | 20,65 | 20,27 | 20,30 | 00:00:00 | | 2003-05-01 | 20,51 | 1.325.800 | 20,78 | 20,33 | 20,51 | 00:00:00 | | 2003-05-02 | 20,70 | 1.518.900 | 21,08 | 20,45 | 20,52 | 00:00:00 | | 2003-05-05 | 21,53 | 2.363.900 | 21,68 | 21,07 | 21,15 | 00:00:00 | | 2003-05-06 | 22,00 | 2.232.100 | 22,21 | 21,50 | 21,58 | 00:00:00 | | 2003-05-07 | 22,76 | 3.333.900 | 23,00 | 22,00 | 22,00 | 00:00:00 | | 2003-05-08 | 23,02 | 1.690.300 | 23,21 | 22,52 | 22,76 | 00:00:00 | | 2003-05-09 | 23,08 | 1.386.800 | 23,28 | 22,73 | 23,03 | 00:00:00 | | 2003-05-12 | 23,39 | 1.531.000 | 23,83 | 22,94 | 23,10 | 00:00:00 | | 2003-05-13 | 23,82 | 1.302.700 | 24,00 | 23,21 | 23,35 | 00:00:00 | | 2003-05-14 | 24,26 | 1.689.400 | 24,41 | 23,57 | 23,88 | 00:00:00 | | 2003-05-15 | 24,35 | 1.609.700 | 24,55 | 24,05 | 24,26 | 00:00:00 | | 2003-05-16 | 24,46 | 1.509.200 | 24,46 | 23,89 | 24,35 | 00:00:00 | | 2003-05-19 | 23,85 | 1.433.800 | 24,38 | 23,61 | 24,25 | 00:00:00 | | 2003-05-20 | 23,54 | 1.311.700 | 23,97 | 23,16 | 23,86 | 00:00:00 | | 2003-05-21 | 24,91 | 1.672.100 | 24,94 | 23,40 | 23,54 | 00:00:00 | | 2003-05-22 | 24,47 | 1.654.700 | 24,91 | 24,34 | 24,86 | 00:00:00 | | 2003-05-23 | 24,35 | 1.110.000 | 24,47 | 23,93 | 24,47 | 00:00:00 | | 2003-05-27 | 24,73 | 1.323.200 | 24,91 | 24,18 | 24,30 | 00:00:00 | | 2003-05-28 | 24,23 | 1.768.800 | 24,76 | 24,00 | 24,55 | 00:00:00 | | 2003-05-29 | 23,38 | 1.919.100 | 24,15 | 23,35 | 24,13 | 00:00:00 | | 2003-05-30 | 23,94 | 1.839.400 | 24,09 | 23,17 | 23,38 | 00:00:00 | | 2003-06-02 | 24,18 | 1.320.500 | 24,47 | 23,87 | 23,94 | 00:00:00 | | 2003-06-03 | 23,82 | 1.178.700 | 24,18 | 23,59 | 24,18 | 00:00:00 | | 2003-06-04 | 24,24 | 1.266.600 | 24,28 | 23,75 | 23,89 | 00:00:00 | | 2003-06-05 | 24,26 | 1.125.300 | 24,26 | 23,62 | 24,24 | 00:00:00 | | 2003-06-06 | 24,03 | 1.518.200 | 24,74 | 23,90 | 24,74 | 00:00:00 | | 2003-06-09 | 24,18 | 1.743.000 | 24,19 | 23,52 | 23,78 | 00:00:00 | | 2003-06-10 | 24,21 | 1.057.300 | 24,47 | 24,02 | 24,30 | 00:00:00 | | 2003-06-11 | 25,48 | 2.341.500 | 25,50 | 24,01 | 24,22 | 00:00:00 | | 2003-06-12 | 25,05 | 2.733.800 | 25,90 | 24,60 | 25,48 | 00:00:00 | | 2003-06-13 | 24,40 | 3.075.200 | 25,06 | 23,95 | 25,05 | 00:00:00 | | 2003-06-16 | 23,53 | 3.656.600 | 24,40 | 23,09 | 24,40 | 00:00:00 | | 2003-06-17 | 22,96 | 2.114.400 | 23,83 | 22,85 | 23,53 | 00:00:00 | | 2003-06-18 | 23,13 | 3.485.400 | 23,16 | 22,43 | 22,96 | 00:00:00 | | 2003-06-19 | 23,32 | 1.991.400 | 23,77 | 22,89 | 23,13 | 00:00:00 | | 2003-06-20 | 23,35 | 1.111.100 | 23,71 | 23,10 | 23,32 | 00:00:00 | | 2003-06-23 | 23,19 | 1.415.600 | 23,52 | 22,97 | 23,35 | 00:00:00 | | 2003-06-24 | 23,25 | 1.292.100 | 23,51 | 23,16 | 23,18 | 00:00:00 | | 2003-06-25 | 23,33 | 2.099.700 | 23,65 | 23,03 | 23,35 | 00:00:00 | | 2003-06-26 | 22,95 | 2.312.700 | 23,66 | 22,68 | 23,33 | 00:00:00 | | 2003-06-27 | 22,90 | 1.877.700 | 23,25 | 22,67 | 22,95 | 00:00:00 | | 2003-06-30 | 22,40 | 1.724.400 | 23,18 | 22,36 | 23,10 | 00:00:00 | | 2003-07-01 | 21,82 | 2.874.300 | 22,40 | 21,52 | 22,40 | 00:00:00 | | 2003-07-02 | 21,90 | 2.072.800 | 22,07 | 21,43 | 21,82 | 00:00:00 | | 2003-07-03 | 22,36 | 1.403.400 | 22,52 | 21,60 | 21,80 | 00:00:00 | | 2003-07-07 | 21,70 | 1.990.500 | 22,28 | 21,64 | 22,23 | 00:00:00 | | 2003-07-08 | 21,80 | 2.085.400 | 21,90 | 21,22 | 21,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
