|
 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 | | 2000-08-21 | 30,31 | 917.000 | 31,00 | 29,75 | 30,50 | 00:00:00 | | 2000-08-22 | 30,44 | 582.400 | 30,81 | 30,25 | 30,38 | 00:00:00 | | 2000-08-23 | 31,62 | 1.092.000 | 31,69 | 30,94 | 30,94 | 00:00:00 | | 2000-08-24 | 30,62 | 805.500 | 31,38 | 30,50 | 31,38 | 00:00:00 | | 2000-08-25 | 31,06 | 1.094.000 | 31,12 | 30,06 | 30,88 | 00:00:00 | | 2000-08-28 | 31,81 | 17.391 | 32,50 | 30,69 | 31,31 | 00:00:00 | | 2000-08-29 | 31,44 | 8.173 | 32,44 | 31,06 | 31,94 | 00:00:00 | | 2000-08-30 | 31,25 | 728.800 | 31,94 | 30,62 | 31,44 | 00:00:00 | | 2000-08-31 | 31,00 | 558.600 | 31,69 | 30,81 | 31,19 | 00:00:00 | | 2000-09-01 | 31,31 | 423.300 | 31,50 | 31,00 | 31,00 | 00:00:00 | | 2000-09-05 | 31,44 | 542.800 | 31,88 | 31,19 | 31,81 | 00:00:00 | | 2000-09-06 | 33,19 | 1.792.000 | 33,50 | 32,00 | 32,06 | 00:00:00 | | 2000-09-07 | 32,50 | 848.600 | 33,31 | 32,00 | 33,25 | 00:00:00 | | 2000-09-08 | 32,06 | 651.600 | 32,12 | 31,19 | 32,06 | 00:00:00 | | 2000-09-11 | 33,38 | 1.010.600 | 33,62 | 31,88 | 31,88 | 00:00:00 | | 2000-09-12 | 33,38 | 895.700 | 34,00 | 32,50 | 33,94 | 00:00:00 | | 2000-09-13 | 32,12 | 880.100 | 33,00 | 32,06 | 32,94 | 00:00:00 | | 2000-09-14 | 32,81 | 942.300 | 33,12 | 31,62 | 32,12 | 00:00:00 | | 2000-09-15 | 33,62 | 1.523.800 | 34,25 | 32,75 | 32,94 | 00:00:00 | | 2000-09-18 | 30,56 | 2.697.000 | 33,44 | 30,25 | 33,38 | 00:00:00 | | 2000-09-19 | 29,38 | 1.815.400 | 31,12 | 29,31 | 30,81 | 00:00:00 | | 2000-09-20 | 28,62 | 1.891.200 | 30,62 | 28,38 | 30,19 | 00:00:00 | | 2000-09-21 | 28,00 | 1.335.400 | 28,94 | 27,56 | 28,62 | 00:00:00 | | 2000-09-22 | 27,12 | 1.611.900 | 28,88 | 26,81 | 27,75 | 00:00:00 | | 2000-09-25 | 27,94 | 2.483.100 | 27,94 | 25,94 | 26,75 | 00:00:00 | | 2000-09-26 | 28,25 | 1.047.900 | 28,62 | 27,94 | 27,94 | 00:00:00 | | 2000-09-27 | 28,69 | 2.399.100 | 29,06 | 27,50 | 28,44 | 00:00:00 | | 2000-09-28 | 27,88 | 1.096.000 | 28,88 | 27,75 | 28,69 | 00:00:00 | | 2000-09-29 | 29,00 | 1.731.700 | 29,38 | 27,88 | 27,88 | 00:00:00 | | 2000-10-02 | 29,50 | 1.227.900 | 29,56 | 28,19 | 29,31 | 00:00:00 | | 2000-10-03 | 29,50 | 1.823.200 | 29,75 | 28,56 | 29,25 | 00:00:00 | | 2000-10-04 | 28,25 | 1.230.500 | 29,12 | 28,00 | 29,12 | 00:00:00 | | 2000-10-05 | 28,44 | 1.171.100 | 28,75 | 27,75 | 27,75 | 00:00:00 | | 2000-10-06 | 28,31 | 960.800 | 29,12 | 28,06 | 28,81 | 00:00:00 | | 2000-10-09 | 28,19 | 716.500 | 29,06 | 27,81 | 28,56 | 00:00:00 | | 2000-10-10 | 28,75 | 1.088.300 | 29,31 | 28,19 | 28,69 | 00:00:00 | | 2000-10-11 | 29,94 | 2.298.200 | 30,31 | 29,06 | 29,50 | 00:00:00 | | 2000-10-12 | 30,50 | 1.864.500 | 32,06 | 30,19 | 30,19 | 00:00:00 | | 2000-10-13 | 29,38 | 868.400 | 30,31 | 29,19 | 30,25 | 00:00:00 | | 2000-10-16 | 28,00 | 1.048.500 | 29,31 | 27,69 | 29,31 | 00:00:00 | | 2000-10-17 | 27,75 | 1.570.100 | 29,19 | 27,50 | 27,88 | 00:00:00 | | 2000-10-18 | 28,12 | 1.002.700 | 28,50 | 27,06 | 28,50 | 00:00:00 | | 2000-10-19 | 27,94 | 1.072.600 | 28,81 | 27,88 | 28,00 | 00:00:00 | | 2000-10-20 | 28,44 | 1.633.700 | 29,00 | 27,44 | 27,56 | 00:00:00 | | 2000-10-23 | 28,00 | 1.100.900 | 28,81 | 27,31 | 28,62 | 00:00:00 | | 2000-10-24 | 26,69 | 1.377.600 | 28,44 | 26,31 | 28,12 | 00:00:00 | | 2000-10-25 | 25,12 | 1.428.500 | 26,69 | 25,06 | 26,69 | 00:00:00 | | 2000-10-26 | 25,62 | 1.425.600 | 26,69 | 25,25 | 26,69 | 00:00:00 | | 2000-10-27 | 24,62 | 1.910.600 | 25,69 | 23,62 | 25,69 | 00:00:00 | | 2000-10-30 | 24,44 | 2.065.300 | 25,50 | 23,81 | 24,38 | 00:00:00 | | 2000-10-31 | 25,19 | 964.300 | 25,62 | 24,62 | 24,94 | 00:00:00 | | 2000-11-01 | 26,56 | 967.000 | 26,94 | 25,62 | 25,62 | 00:00:00 | | 2000-11-02 | 25,38 | 660.500 | 26,25 | 25,31 | 26,19 | 00:00:00 | | 2000-11-03 | 25,56 | 896.000 | 26,50 | 25,06 | 25,44 | 00:00:00 | | 2000-11-06 | 25,06 | 1.211.200 | 25,56 | 24,50 | 25,56 | 00:00:00 | | 2000-11-07 | 25,25 | 762.400 | 26,00 | 24,81 | 25,44 | 00:00:00 | | 2000-11-08 | 26,00 | 1.014.600 | 26,06 | 25,12 | 25,12 | 00:00:00 | | 2000-11-09 | 25,31 | 1.027.500 | 26,38 | 24,75 | 26,19 | 00:00:00 | | 2000-11-10 | 24,31 | 1.246.700 | 25,94 | 24,06 | 25,25 | 00:00:00 | | 2000-11-13 | 22,94 | 3.330.800 | 24,56 | 22,62 | 24,31 | 00:00:00 | | 2000-11-14 | 23,56 | 2.076.400 | 24,00 | 22,94 | 23,19 | 00:00:00 | | 2000-11-15 | 25,50 | 1.990.800 | 25,50 | 24,00 | 24,00 | 00:00:00 | | 2000-11-16 | 25,31 | 1.767.000 | 25,75 | 24,69 | 25,25 | 00:00:00 | | 2000-11-17 | 24,56 | 1.557.500 | 25,00 | 24,00 | 25,00 | 00:00:00 | | 2000-11-20 | 23,75 | 1.419.100 | 25,06 | 23,69 | 24,81 | 00:00:00 | | 2000-11-21 | 24,00 | 1.175.600 | 24,56 | 23,50 | 23,88 | 00:00:00 | | 2000-11-22 | 23,00 | 1.073.500 | 23,38 | 22,62 | 23,31 | 00:00:00 | | 2000-11-24 | 23,94 | 422.600 | 24,25 | 23,00 | 23,25 | 00:00:00 | | 2000-11-27 | 23,19 | 1.401.500 | 24,06 | 23,00 | 24,00 | 00:00:00 | | 2000-11-28 | 22,94 | 1.314.600 | 24,19 | 22,81 | 23,25 | 00:00:00 | | 2000-11-29 | 21,38 | 2.082.700 | 22,94 | 21,06 | 22,94 | 00:00:00 | | 2000-11-30 | 19,88 | 2.040.800 | 22,00 | 19,62 | 21,50 | 00:00:00 | | 2000-12-01 | 20,31 | 2.986.400 | 21,44 | 19,31 | 20,00 | 00:00:00 | | 2000-12-04 | 20,62 | 1.733.000 | 21,25 | 20,19 | 21,00 | 00:00:00 | | 2000-12-05 | 20,50 | 1.995.400 | 21,19 | 20,25 | 21,00 | 00:00:00 | | 2000-12-06 | 20,25 | 1.649.000 | 21,31 | 19,81 | 21,00 | 00:00:00 | | 2000-12-07 | 20,56 | 2.137.800 | 20,69 | 20,06 | 20,25 | 00:00:00 | | 2000-12-08 | 21,38 | 1.738.300 | 21,38 | 20,12 | 20,81 | 00:00:00 | | 2000-12-11 | 22,94 | 1.669.700 | 23,31 | 21,25 | 21,31 | 00:00:00 | | 2000-12-12 | 24,00 | 2.500.100 | 24,44 | 23,25 | 23,31 | 00:00:00 | | 2000-12-13 | 23,19 | 2.131.900 | 24,56 | 23,06 | 24,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
