|
 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 | | 2000-12-13 | 23,19 | 2.131.900 | 24,56 | 23,06 | 24,00 | 00:00:00 | | 2000-12-14 | 22,12 | 1.012.100 | 23,75 | 21,94 | 23,25 | 00:00:00 | | 2000-12-15 | 23,00 | 2.399.000 | 23,44 | 21,56 | 21,56 | 00:00:00 | | 2000-12-18 | 25,00 | 2.083.600 | 25,31 | 23,56 | 23,56 | 00:00:00 | | 2000-12-19 | 26,25 | 2.569.200 | 26,56 | 24,81 | 25,00 | 00:00:00 | | 2000-12-20 | 24,62 | 2.263.600 | 26,19 | 24,00 | 25,62 | 00:00:00 | | 2000-12-21 | 25,12 | 1.437.400 | 25,19 | 24,19 | 24,38 | 00:00:00 | | 2000-12-22 | 25,25 | 829.600 | 25,38 | 24,94 | 25,12 | 00:00:00 | | 2000-12-26 | 26,88 | 951.800 | 27,00 | 25,25 | 25,25 | 00:00:00 | | 2000-12-27 | 26,62 | 1.190.300 | 27,50 | 25,81 | 27,12 | 00:00:00 | | 2000-12-28 | 27,69 | 929.900 | 27,75 | 26,56 | 26,75 | 00:00:00 | | 2000-12-29 | 27,00 | 1.197.000 | 28,00 | 26,56 | 27,50 | 00:00:00 | | 2001-01-02 | 26,94 | 1.428.200 | 28,38 | 26,81 | 27,50 | 00:00:00 | | 2001-01-03 | 26,25 | 1.684.500 | 27,19 | 25,88 | 26,88 | 00:00:00 | | 2001-01-04 | 25,25 | 2.099.600 | 26,44 | 24,56 | 26,44 | 00:00:00 | | 2001-01-05 | 25,56 | 1.154.800 | 26,44 | 25,06 | 25,62 | 00:00:00 | | 2001-01-08 | 25,44 | 1.820.400 | 26,75 | 25,44 | 25,75 | 00:00:00 | | 2001-01-09 | 26,06 | 890.200 | 26,94 | 25,88 | 26,12 | 00:00:00 | | 2001-01-10 | 26,75 | 1.132.700 | 26,88 | 25,88 | 25,88 | 00:00:00 | | 2001-01-11 | 27,44 | 1.654.000 | 27,88 | 26,44 | 26,94 | 00:00:00 | | 2001-01-12 | 27,38 | 1.330.200 | 27,69 | 26,81 | 27,00 | 00:00:00 | | 2001-01-16 | 27,81 | 1.026.600 | 27,94 | 27,00 | 27,50 | 00:00:00 | | 2001-01-17 | 26,62 | 1.028.400 | 27,25 | 26,25 | 27,25 | 00:00:00 | | 2001-01-18 | 25,56 | 1.151.800 | 26,94 | 24,88 | 26,62 | 00:00:00 | | 2001-01-19 | 25,38 | 1.365.600 | 26,38 | 24,62 | 25,12 | 00:00:00 | | 2001-01-22 | 26,06 | 1.072.600 | 26,38 | 25,31 | 25,56 | 00:00:00 | | 2001-01-23 | 26,38 | 1.300.300 | 26,62 | 25,62 | 26,25 | 00:00:00 | | 2001-01-24 | 27,25 | 1.498.900 | 27,50 | 26,25 | 26,38 | 00:00:00 | | 2001-01-25 | 28,06 | 1.460.800 | 28,38 | 26,94 | 27,25 | 00:00:00 | | 2001-01-26 | 27,75 | 1.259.200 | 28,44 | 27,19 | 28,12 | 00:00:00 | | 2001-01-29 | 27,00 | 1.019.000 | 28,10 | 27,00 | 27,75 | 00:00:00 | | 2001-01-30 | 27,28 | 1.203.200 | 27,65 | 26,50 | 27,00 | 00:00:00 | | 2001-01-31 | 27,30 | 851.000 | 27,97 | 27,22 | 27,28 | 00:00:00 | | 2001-02-01 | 26,89 | 1.107.400 | 27,30 | 26,52 | 27,30 | 00:00:00 | | 2001-02-02 | 27,25 | 1.554.100 | 27,70 | 26,89 | 26,89 | 00:00:00 | | 2001-02-05 | 29,01 | 2.113.100 | 29,40 | 27,70 | 27,75 | 00:00:00 | | 2001-02-06 | 30,28 | 2.613.900 | 30,75 | 28,95 | 29,24 | 00:00:00 | | 2001-02-07 | 29,97 | 1.730.500 | 30,64 | 29,50 | 30,25 | 00:00:00 | | 2001-02-08 | 29,65 | 1.329.900 | 30,40 | 29,64 | 29,98 | 00:00:00 | | 2001-02-09 | 30,05 | 1.211.400 | 30,48 | 29,49 | 29,71 | 00:00:00 | | 2001-02-12 | 29,98 | 2.059.100 | 30,10 | 29,31 | 30,06 | 00:00:00 | | 2001-02-13 | 30,23 | 1.731.500 | 30,65 | 29,53 | 29,99 | 00:00:00 | | 2001-02-14 | 30,49 | 1.414.900 | 30,93 | 30,02 | 30,23 | 00:00:00 | | 2001-02-15 | 29,79 | 1.610.200 | 30,01 | 29,32 | 30,00 | 00:00:00 | | 2001-02-16 | 30,01 | 1.399.900 | 30,99 | 29,96 | 30,75 | 00:00:00 | | 2001-02-20 | 30,00 | 794.000 | 30,81 | 29,84 | 30,30 | 00:00:00 | | 2001-02-21 | 29,66 | 974.000 | 30,34 | 29,50 | 30,08 | 00:00:00 | | 2001-02-22 | 28,96 | 1.119.600 | 30,50 | 28,09 | 30,10 | 00:00:00 | | 2001-02-23 | 28,46 | 960.300 | 29,79 | 27,76 | 29,06 | 00:00:00 | | 2001-02-26 | 29,42 | 681.600 | 29,86 | 28,25 | 28,25 | 00:00:00 | | 2001-02-27 | 29,13 | 829.300 | 30,10 | 29,12 | 29,66 | 00:00:00 | | 2001-02-28 | 28,55 | 1.005.600 | 29,40 | 28,21 | 29,30 | 00:00:00 | | 2001-03-01 | 29,35 | 1.460.300 | 29,84 | 28,79 | 28,80 | 00:00:00 | | 2001-03-02 | 30,83 | 1.971.800 | 30,84 | 29,90 | 30,15 | 00:00:00 | | 2001-03-05 | 31,30 | 1.248.400 | 31,90 | 30,65 | 30,81 | 00:00:00 | | 2001-03-06 | 31,80 | 1.457.900 | 32,30 | 31,01 | 31,06 | 00:00:00 | | 2001-03-07 | 32,94 | 1.375.600 | 33,03 | 32,20 | 32,40 | 00:00:00 | | 2001-03-08 | 33,11 | 1.368.600 | 33,25 | 32,27 | 32,94 | 00:00:00 | | 2001-03-09 | 32,25 | 1.045.200 | 33,45 | 32,02 | 32,75 | 00:00:00 | | 2001-03-12 | 32,00 | 1.397.100 | 32,50 | 31,52 | 32,30 | 00:00:00 | | 2001-03-13 | 30,84 | 1.596.000 | 32,20 | 30,29 | 32,00 | 00:00:00 | | 2001-03-14 | 29,93 | 1.900.800 | 31,52 | 29,64 | 29,75 | 00:00:00 | | 2001-03-15 | 28,20 | 3.349.400 | 30,05 | 27,95 | 29,98 | 00:00:00 | | 2001-03-16 | 28,75 | 2.056.300 | 29,60 | 28,43 | 29,00 | 00:00:00 | | 2001-03-19 | 29,51 | 961.000 | 30,10 | 28,75 | 28,75 | 00:00:00 | | 2001-03-20 | 29,74 | 1.214.800 | 31,29 | 29,72 | 29,76 | 00:00:00 | | 2001-03-21 | 29,00 | 1.235.000 | 30,30 | 28,74 | 29,55 | 00:00:00 | | 2001-03-22 | 28,10 | 1.841.800 | 28,70 | 27,30 | 28,70 | 00:00:00 | | 2001-03-23 | 29,37 | 1.377.600 | 30,28 | 27,96 | 28,20 | 00:00:00 | | 2001-03-26 | 29,48 | 818.700 | 30,51 | 29,36 | 29,81 | 00:00:00 | | 2001-03-27 | 28,82 | 1.284.200 | 30,03 | 28,36 | 29,73 | 00:00:00 | | 2001-03-28 | 27,00 | 2.682.900 | 27,86 | 26,90 | 27,75 | 00:00:00 | | 2001-03-29 | 26,18 | 1.490.100 | 27,19 | 26,05 | 27,10 | 00:00:00 | | 2001-03-30 | 27,50 | 1.480.700 | 28,40 | 27,00 | 27,00 | 00:00:00 | | 2001-04-02 | 25,81 | 1.061.600 | 27,50 | 25,51 | 27,50 | 00:00:00 | | 2001-04-03 | 25,00 | 1.135.400 | 26,30 | 24,65 | 25,81 | 00:00:00 | | 2001-04-04 | 25,91 | 1.159.100 | 26,24 | 25,25 | 25,45 | 00:00:00 | | 2001-04-05 | 27,22 | 1.109.600 | 27,54 | 25,65 | 26,41 | 00:00:00 | | 2001-04-06 | 27,01 | 980.600 | 28,10 | 26,00 | 27,05 | 00:00:00 | | 2001-04-09 | 28,09 | 880.200 | 28,43 | 27,41 | 27,41 | 00:00:00 | | 2001-04-10 | 28,87 | 951.900 | 28,99 | 27,67 | 28,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
