|
 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 | | 2005-02-07 | 28,87 | 2.599.600 | 29,90 | 28,60 | 29,85 | 00:00:00 | | 2005-02-08 | 28,93 | 1.415.300 | 29,11 | 28,54 | 28,73 | 00:00:00 | | 2005-02-09 | 29,07 | 1.848.500 | 29,46 | 28,55 | 28,93 | 00:00:00 | | 2005-02-10 | 30,11 | 1.546.600 | 30,11 | 29,27 | 29,42 | 00:00:00 | | 2005-02-11 | 30,50 | 1.957.400 | 30,82 | 29,91 | 30,00 | 00:00:00 | | 2005-02-14 | 30,17 | 1.193.000 | 30,63 | 29,91 | 30,45 | 00:00:00 | | 2005-02-15 | 30,02 | 1.224.300 | 30,49 | 29,89 | 30,14 | 00:00:00 | | 2005-02-16 | 31,03 | 1.947.500 | 31,12 | 30,02 | 30,08 | 00:00:00 | | 2005-02-17 | 30,69 | 1.973.900 | 31,65 | 30,63 | 31,49 | 00:00:00 | | 2005-02-18 | 31,41 | 1.538.700 | 31,54 | 30,74 | 30,85 | 00:00:00 | | 2005-02-22 | 31,02 | 1.725.200 | 32,10 | 30,99 | 31,67 | 00:00:00 | | 2005-02-23 | 31,20 | 1.514.500 | 31,53 | 30,92 | 30,95 | 00:00:00 | | 2005-02-24 | 31,46 | 1.943.800 | 31,46 | 30,45 | 31,25 | 00:00:00 | | 2005-02-25 | 32,00 | 1.764.600 | 32,15 | 31,15 | 31,46 | 00:00:00 | | 2005-02-28 | 31,68 | 2.103.200 | 32,67 | 30,94 | 32,23 | 00:00:00 | | 2005-03-01 | 30,53 | 2.486.800 | 31,88 | 30,34 | 31,68 | 00:00:00 | | 2005-03-02 | 30,99 | 2.229.300 | 31,05 | 30,20 | 30,45 | 00:00:00 | | 2005-03-03 | 32,10 | 2.032.500 | 32,13 | 31,19 | 31,38 | 00:00:00 | | 2005-03-04 | 32,92 | 2.637.900 | 33,04 | 31,85 | 32,29 | 00:00:00 | | 2005-03-07 | 32,34 | 1.690.500 | 32,86 | 32,05 | 32,80 | 00:00:00 | | 2005-03-08 | 31,95 | 1.306.700 | 32,74 | 31,91 | 32,34 | 00:00:00 | | 2005-03-09 | 30,81 | 3.284.400 | 32,11 | 30,72 | 31,96 | 00:00:00 | | 2005-03-10 | 29,90 | 2.846.100 | 30,70 | 29,07 | 30,70 | 00:00:00 | | 2005-03-11 | 30,09 | 2.184.000 | 30,60 | 29,79 | 29,80 | 00:00:00 | | 2005-03-14 | 30,40 | 1.893.700 | 30,52 | 29,53 | 30,10 | 00:00:00 | | 2005-03-15 | 29,58 | 2.100.800 | 30,85 | 29,57 | 30,53 | 00:00:00 | | 2005-03-16 | 29,63 | 1.995.100 | 29,99 | 29,18 | 29,50 | 00:00:00 | | 2005-03-17 | 29,55 | 2.874.200 | 29,97 | 29,21 | 29,93 | 00:00:00 | | 2005-03-18 | 29,87 | 1.945.300 | 30,14 | 29,50 | 29,72 | 00:00:00 | | 2005-03-21 | 29,90 | 1.486.900 | 30,31 | 29,49 | 29,97 | 00:00:00 | | 2005-03-22 | 29,97 | 2.587.800 | 30,93 | 29,90 | 30,05 | 00:00:00 | | 2005-03-23 | 28,78 | 3.199.800 | 29,97 | 28,45 | 29,97 | 00:00:00 | | 2005-03-24 | 29,08 | 1.554.500 | 29,48 | 28,82 | 29,09 | 00:00:00 | | 2005-03-28 | 29,52 | 1.578.200 | 29,76 | 28,88 | 29,07 | 00:00:00 | | 2005-03-29 | 28,50 | 1.689.700 | 30,00 | 28,46 | 29,59 | 00:00:00 | | 2005-03-30 | 28,96 | 2.929.300 | 28,96 | 28,05 | 28,57 | 00:00:00 | | 2005-03-31 | 29,93 | 2.494.400 | 30,20 | 29,54 | 29,60 | 00:00:00 | | 2005-04-01 | 30,66 | 1.961.800 | 30,70 | 29,84 | 30,34 | 00:00:00 | | 2005-04-04 | 30,59 | 2.550.000 | 31,57 | 30,10 | 31,57 | 00:00:00 | | 2005-04-05 | 29,98 | 2.290.200 | 30,63 | 29,71 | 30,55 | 00:00:00 | | 2005-04-06 | 30,68 | 1.800.500 | 30,76 | 29,91 | 30,05 | 00:00:00 | | 2005-04-07 | 30,34 | 2.098.500 | 31,13 | 29,85 | 31,08 | 00:00:00 | | 2005-04-08 | 29,83 | 1.484.700 | 30,68 | 29,80 | 30,30 | 00:00:00 | | 2005-04-11 | 30,17 | 1.854.000 | 30,19 | 29,46 | 29,83 | 00:00:00 | | 2005-04-12 | 29,49 | 1.727.800 | 30,13 | 29,12 | 30,08 | 00:00:00 | | 2005-04-13 | 28,32 | 2.949.300 | 29,55 | 28,19 | 29,37 | 00:00:00 | | 2005-04-14 | 27,99 | 2.718.600 | 28,92 | 27,89 | 28,50 | 00:00:00 | | 2005-04-15 | 26,92 | 2.759.100 | 28,07 | 26,69 | 27,99 | 00:00:00 | | 2005-04-18 | 27,44 | 2.153.300 | 27,77 | 26,68 | 26,98 | 00:00:00 | | 2005-04-19 | 28,50 | 2.520.100 | 28,70 | 27,81 | 27,90 | 00:00:00 | | 2005-04-20 | 27,79 | 2.043.300 | 29,00 | 27,68 | 28,51 | 00:00:00 | | 2005-04-21 | 29,03 | 2.071.200 | 29,03 | 28,04 | 28,35 | 00:00:00 | | 2005-04-22 | 28,70 | 2.431.000 | 29,42 | 28,07 | 29,12 | 00:00:00 | | 2005-04-25 | 28,89 | 1.557.700 | 29,11 | 28,60 | 29,04 | 00:00:00 | | 2005-04-26 | 28,20 | 1.751.900 | 28,85 | 28,16 | 28,85 | 00:00:00 | | 2005-04-27 | 27,19 | 2.742.100 | 28,15 | 27,08 | 28,15 | 00:00:00 | | 2005-04-28 | 26,48 | 3.019.700 | 27,10 | 26,38 | 27,10 | 00:00:00 | | 2005-04-29 | 26,53 | 2.994.200 | 27,20 | 26,10 | 27,03 | 00:00:00 | | 2005-05-02 | 27,42 | 1.712.600 | 27,50 | 26,35 | 26,35 | 00:00:00 | | 2005-05-03 | 26,58 | 3.543.300 | 27,43 | 26,49 | 27,42 | 00:00:00 | | 2005-05-04 | 27,37 | 2.697.600 | 27,40 | 26,23 | 26,80 | 00:00:00 | | 2005-05-05 | 27,26 | 1.976.300 | 27,67 | 26,95 | 27,48 | 00:00:00 | | 2005-05-06 | 27,32 | 1.407.600 | 27,70 | 27,26 | 27,45 | 00:00:00 | | 2005-05-09 | 27,77 | 1.176.900 | 27,77 | 27,26 | 27,40 | 00:00:00 | | 2005-05-10 | 27,25 | 2.503.600 | 27,75 | 27,23 | 27,70 | 00:00:00 | | 2005-05-11 | 26,91 | 2.541.700 | 27,20 | 26,62 | 26,91 | 00:00:00 | | 2005-05-12 | 25,54 | 2.913.000 | 26,97 | 25,45 | 26,85 | 00:00:00 | | 2005-05-13 | 25,04 | 2.220.400 | 25,84 | 24,92 | 25,61 | 00:00:00 | | 2005-05-16 | 25,40 | 1.961.100 | 25,42 | 24,53 | 24,90 | 00:00:00 | | 2005-05-17 | 25,86 | 2.091.200 | 25,98 | 25,29 | 25,29 | 00:00:00 | | 2005-05-18 | 25,88 | 2.483.700 | 26,45 | 25,65 | 26,20 | 00:00:00 | | 2005-05-19 | 26,30 | 1.819.200 | 26,48 | 25,82 | 25,97 | 00:00:00 | | 2005-05-20 | 25,93 | 1.346.800 | 26,60 | 25,85 | 25,90 | 00:00:00 | | 2005-05-23 | 26,23 | 1.331.900 | 26,39 | 25,62 | 25,96 | 00:00:00 | | 2005-05-24 | 26,58 | 1.402.500 | 26,58 | 26,22 | 26,30 | 00:00:00 | | 2005-05-25 | 26,98 | 1.969.600 | 27,13 | 26,27 | 26,64 | 00:00:00 | | 2005-05-26 | 27,19 | 1.159.400 | 27,25 | 26,85 | 27,16 | 00:00:00 | | 2005-05-27 | 27,43 | 1.188.600 | 27,57 | 27,08 | 27,30 | 00:00:00 | | 2005-05-31 | 27,50 | 2.335.700 | 27,56 | 26,80 | 27,23 | 00:00:00 | | 2005-06-01 | 27,80 | 1.464.200 | 28,07 | 27,49 | 27,66 | 00:00:00 | | 2005-06-02 | 28,17 | 2.651.800 | 28,17 | 27,38 | 27,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
