|
 Rhino Resource Pa - [Ticker: RNO] |     | | Última Transacción | 0,290 | Hora de Cotización | 2015-12-17 - 00:00:00 | | Variación | --0.01 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,290 | Mínimo | 0,260 | | Volumen | 60.300 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,300 | PER | 0,00% | | Apertura | 0,280 | 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 RNO desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-11 | 1,55 | 674 | 1,61 | 1,48 | 1,53 | 00:00:00 | | 2006-01-12 | 1,65 | 1.484 | 1,70 | 1,58 | 1,58 | 00:00:00 | | 2006-01-13 | 1,73 | 1.258 | 1,78 | 1,66 | 1,66 | 00:00:00 | | 2006-01-17 | 1,74 | 1.394 | 1,80 | 1,71 | 1,73 | 00:00:00 | | 2006-01-18 | 1,64 | 642 | 1,70 | 1,59 | 1,70 | 00:00:00 | | 2006-01-19 | 1,72 | 970 | 1,79 | 1,67 | 1,68 | 00:00:00 | | 2006-01-20 | 1,70 | 718 | 1,75 | 1,56 | 1,75 | 00:00:00 | | 2006-01-23 | 1,73 | 711 | 1,73 | 1,62 | 1,72 | 00:00:00 | | 2006-01-24 | 1,62 | 445 | 1,72 | 1,59 | 1,67 | 00:00:00 | | 2006-01-25 | 1,79 | 714 | 1,79 | 1,65 | 1,65 | 00:00:00 | | 2006-01-26 | 2,04 | 2.019 | 2,05 | 1,81 | 1,81 | 00:00:00 | | 2006-01-27 | 2,08 | 3.573 | 2,13 | 1,96 | 2,02 | 00:00:00 | | 2006-01-30 | 2,07 | 2.481 | 2,12 | 2,00 | 2,12 | 00:00:00 | | 2006-01-31 | 1,98 | 2.391 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2006-02-01 | 2,02 | 689 | 2,05 | 1,93 | 1,98 | 00:00:00 | | 2006-02-02 | 1,99 | 602 | 2,07 | 1,96 | 2,07 | 00:00:00 | | 2006-02-03 | 1,94 | 1.007 | 1,98 | 1,84 | 1,98 | 00:00:00 | | 2006-02-06 | 1,98 | 622 | 2,00 | 1,95 | 1,95 | 00:00:00 | | 2006-02-07 | 1,82 | 629 | 1,95 | 1,80 | 1,95 | 00:00:00 | | 2006-02-08 | 1,83 | 581 | 1,87 | 1,80 | 1,83 | 00:00:00 | | 2006-02-09 | 1,90 | 685 | 1,94 | 1,86 | 1,86 | 00:00:00 | | 2006-02-10 | 1,77 | 997 | 1,92 | 1,70 | 1,90 | 00:00:00 | | 2006-02-13 | 1,71 | 940 | 1,80 | 1,70 | 1,75 | 00:00:00 | | 2006-02-14 | 1,74 | 541 | 1,78 | 1,71 | 1,71 | 00:00:00 | | 2006-02-15 | 1,70 | 108 | 1,78 | 1,69 | 1,73 | 00:00:00 | | 2006-02-16 | 1,78 | 386 | 1,80 | 1,71 | 1,71 | 00:00:00 | | 2006-02-17 | 1,92 | 1.315 | 1,93 | 1,80 | 1,80 | 00:00:00 | | 2006-02-21 | 1,89 | 587 | 2,00 | 1,86 | 1,97 | 00:00:00 | | 2006-02-22 | 1,85 | 483 | 1,88 | 1,80 | 1,83 | 00:00:00 | | 2006-02-23 | 1,78 | 1.277 | 1,86 | 1,60 | 1,60 | 00:00:00 | | 2006-02-24 | 1,86 | 564 | 1,86 | 1,78 | 1,85 | 00:00:00 | | 2006-02-27 | 1,77 | 1.770 | 1,82 | 1,73 | 1,82 | 00:00:00 | | 2006-02-28 | 1,84 | 752 | 1,85 | 1,75 | 1,76 | 00:00:00 | | 2006-03-01 | 1,86 | 336 | 1,87 | 1,81 | 1,85 | 00:00:00 | | 2006-03-02 | 1,90 | 505 | 1,98 | 1,82 | 1,82 | 00:00:00 | | 2006-03-03 | 1,92 | 292 | 1,98 | 1,85 | 1,90 | 00:00:00 | | 2006-03-06 | 1,87 | 615 | 1,92 | 1,78 | 1,91 | 00:00:00 | | 2006-03-07 | 1,79 | 341 | 1,83 | 1,75 | 1,83 | 00:00:00 | | 2006-03-08 | 1,76 | 532 | 1,80 | 1,68 | 1,77 | 00:00:00 | | 2006-03-09 | 1,82 | 417 | 1,85 | 1,76 | 1,76 | 00:00:00 | | 2006-03-10 | 1,77 | 360 | 1,81 | 1,69 | 1,79 | 00:00:00 | | 2006-03-13 | 1,77 | 489 | 1,83 | 1,77 | 1,80 | 00:00:00 | | 2006-03-14 | 1,86 | 131 | 1,86 | 1,80 | 1,82 | 00:00:00 | | 2006-03-15 | 1,81 | 172 | 1,90 | 1,81 | 1,82 | 00:00:00 | | 2006-03-16 | 1,86 | 448 | 1,88 | 1,79 | 1,82 | 00:00:00 | | 2006-03-17 | 1,82 | 475 | 1,91 | 1,81 | 1,91 | 00:00:00 | | 2006-03-20 | 1,80 | 295 | 1,87 | 1,80 | 1,87 | 00:00:00 | | 2006-03-21 | 1,78 | 598 | 1,81 | 1,78 | 1,80 | 00:00:00 | | 2006-03-22 | 1,80 | 498 | 1,83 | 1,75 | 1,83 | 00:00:00 | | 2006-03-23 | 1,79 | 989 | 1,81 | 1,74 | 1,80 | 00:00:00 | | 2006-03-24 | 1,84 | 238 | 1,87 | 1,79 | 1,79 | 00:00:00 | | 2006-03-27 | 1,88 | 1.141 | 1,94 | 1,87 | 1,91 | 00:00:00 | | 2006-03-28 | 1,83 | 511 | 1,89 | 1,82 | 1,86 | 00:00:00 | | 2006-03-29 | 1,88 | 1.496 | 1,88 | 1,82 | 1,86 | 00:00:00 | | 2006-03-30 | 1,96 | 1.085 | 1,99 | 1,90 | 1,97 | 00:00:00 | | 2006-03-31 | 1,94 | 842 | 1,98 | 1,91 | 1,96 | 00:00:00 | | 2006-04-03 | 1,90 | 964 | 1,95 | 1,88 | 1,95 | 00:00:00 | | 2006-04-04 | 2,01 | 883 | 2,01 | 1,91 | 1,91 | 00:00:00 | | 2006-04-05 | 2,10 | 1.038 | 2,10 | 2,03 | 2,03 | 00:00:00 | | 2006-04-06 | 2,14 | 1.795 | 2,23 | 2,14 | 2,14 | 00:00:00 | | 2006-04-07 | 2,08 | 1.080 | 2,19 | 1,99 | 2,19 | 00:00:00 | | 2006-04-10 | 2,02 | 1.322 | 2,15 | 2,01 | 2,10 | 00:00:00 | | 2006-04-11 | 2,02 | 662 | 2,09 | 1,98 | 2,05 | 00:00:00 | | 2006-04-12 | 2,05 | 360 | 2,05 | 1,97 | 2,05 | 00:00:00 | | 2006-04-13 | 2,05 | 236 | 2,05 | 2,01 | 2,05 | 00:00:00 | | 2006-04-17 | 2,04 | 686 | 2,11 | 2,01 | 2,11 | 00:00:00 | | 2006-04-18 | 2,23 | 1.928 | 2,24 | 2,00 | 2,02 | 00:00:00 | | 2006-04-19 | 2,37 | 2.340 | 2,40 | 2,20 | 2,24 | 00:00:00 | | 2006-04-20 | 2,15 | 3.492 | 2,40 | 2,12 | 2,40 | 00:00:00 | | 2006-04-21 | 2,27 | 1.014 | 2,34 | 2,11 | 2,11 | 00:00:00 | | 2006-04-24 | 2,28 | 1.199 | 2,33 | 2,19 | 2,27 | 00:00:00 | | 2006-04-25 | 2,33 | 1.972 | 2,35 | 2,26 | 2,26 | 00:00:00 | | 2006-04-26 | 2,25 | 1.312 | 2,36 | 2,25 | 2,36 | 00:00:00 | | 2006-04-27 | 2,08 | 1.941 | 2,25 | 2,01 | 2,25 | 00:00:00 | | 2006-04-28 | 2,10 | 1.752 | 2,13 | 2,03 | 2,03 | 00:00:00 | | 2006-05-01 | 2,08 | 1.740 | 2,14 | 2,05 | 2,10 | 00:00:00 | | 2006-05-02 | 2,11 | 1.118 | 2,14 | 2,07 | 2,11 | 00:00:00 | | 2006-05-03 | 2,07 | 650 | 2,17 | 2,07 | 2,09 | 00:00:00 | | 2006-05-04 | 2,10 | 941 | 2,13 | 2,06 | 2,08 | 00:00:00 | | 2006-05-05 | 2,18 | 1.653 | 2,22 | 2,11 | 2,12 | 00:00:00 | | 2006-05-08 | 2,21 | 1.477 | 2,22 | 2,15 | 2,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
