|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-08 | 2,21 | 1.477 | 2,22 | 2,15 | 2,19 | 00:00:00 | | 2006-05-09 | 2,39 | 2.095 | 2,39 | 2,25 | 2,25 | 00:00:00 | | 2006-05-10 | 2,33 | 2.963 | 2,46 | 2,26 | 2,46 | 00:00:00 | | 2006-05-11 | 2,27 | 1.879 | 2,38 | 2,27 | 2,35 | 00:00:00 | | 2006-05-12 | 2,16 | 1.652 | 2,32 | 2,11 | 2,32 | 00:00:00 | | 2006-05-15 | 1,95 | 2.914 | 2,10 | 1,83 | 2,10 | 00:00:00 | | 2006-05-16 | 1,98 | 1.585 | 2,08 | 1,90 | 1,99 | 00:00:00 | | 2006-05-17 | 1,80 | 2.107 | 2,02 | 1,80 | 2,00 | 00:00:00 | | 2006-05-18 | 1,81 | 2.004 | 1,90 | 1,77 | 1,86 | 00:00:00 | | 2006-05-19 | 1,91 | 1.444 | 1,93 | 1,69 | 1,75 | 00:00:00 | | 2006-05-22 | 1,83 | 520 | 1,91 | 1,76 | 1,91 | 00:00:00 | | 2006-05-23 | 1,90 | 684 | 1,98 | 1,82 | 1,82 | 00:00:00 | | 2006-05-24 | 1,75 | 1.284 | 1,90 | 1,72 | 1,90 | 00:00:00 | | 2006-05-25 | 1,89 | 525 | 1,90 | 1,78 | 1,78 | 00:00:00 | | 2006-05-26 | 1,94 | 491 | 1,97 | 1,88 | 1,91 | 00:00:00 | | 2006-05-30 | 1,95 | 753 | 2,10 | 1,94 | 2,00 | 00:00:00 | | 2006-05-31 | 1,94 | 448 | 1,97 | 1,90 | 1,96 | 00:00:00 | | 2006-06-01 | 1,89 | 396 | 1,90 | 1,82 | 1,82 | 00:00:00 | | 2006-06-02 | 2,08 | 594 | 2,08 | 1,90 | 1,90 | 00:00:00 | | 2006-06-05 | 2,03 | 542 | 2,10 | 2,02 | 2,10 | 00:00:00 | | 2006-06-06 | 1,94 | 326 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2006-06-07 | 1,81 | 1.192 | 1,97 | 1,79 | 1,94 | 00:00:00 | | 2006-06-08 | 1,77 | 1.042 | 1,80 | 1,70 | 1,78 | 00:00:00 | | 2006-06-09 | 1,78 | 490 | 1,87 | 1,76 | 1,84 | 00:00:00 | | 2006-06-12 | 1,72 | 488 | 1,88 | 1,72 | 1,78 | 00:00:00 | | 2006-06-13 | 1,58 | 2.244 | 1,73 | 1,50 | 1,66 | 00:00:00 | | 2006-06-14 | 1,68 | 1.013 | 1,70 | 1,52 | 1,52 | 00:00:00 | | 2006-06-15 | 1,68 | 482 | 1,79 | 1,66 | 1,70 | 00:00:00 | | 2006-06-16 | 1,67 | 226 | 1,75 | 1,65 | 1,70 | 00:00:00 | | 2006-06-19 | 1,66 | 764 | 1,72 | 1,63 | 1,71 | 00:00:00 | | 2006-06-20 | 1,71 | 320 | 1,76 | 1,64 | 1,69 | 00:00:00 | | 2006-06-21 | 1,79 | 322 | 1,80 | 1,67 | 1,67 | 00:00:00 | | 2006-06-22 | 1,79 | 459 | 1,81 | 1,73 | 1,75 | 00:00:00 | | 2006-06-23 | 1,84 | 269 | 1,85 | 1,77 | 1,77 | 00:00:00 | | 2006-06-26 | 1,88 | 454 | 1,93 | 1,83 | 1,88 | 00:00:00 | | 2006-06-27 | 1,82 | 414 | 1,86 | 1,80 | 1,80 | 00:00:00 | | 2006-06-28 | 1,82 | 342 | 1,85 | 1,79 | 1,82 | 00:00:00 | | 2006-06-29 | 1,93 | 470 | 1,93 | 1,82 | 1,82 | 00:00:00 | | 2006-06-30 | 2,00 | 1.340 | 2,02 | 1,95 | 1,98 | 00:00:00 | | 2006-07-03 | 2,05 | 405 | 2,11 | 1,90 | 1,95 | 00:00:00 | | 2006-07-05 | 1,93 | 706 | 2,06 | 1,93 | 2,06 | 00:00:00 | | 2006-07-06 | 1,94 | 824 | 1,99 | 1,90 | 1,93 | 00:00:00 | | 2006-07-07 | 1,94 | 312 | 1,96 | 1,88 | 1,92 | 00:00:00 | | 2006-07-10 | 1,87 | 287 | 1,93 | 1,86 | 1,90 | 00:00:00 | | 2006-07-11 | 1,94 | 1.046 | 1,94 | 1,84 | 1,85 | 00:00:00 | | 2006-07-12 | 2,04 | 1.032 | 2,04 | 1,91 | 1,91 | 00:00:00 | | 2006-07-13 | 2,03 | 927 | 2,08 | 2,00 | 2,03 | 00:00:00 | | 2006-07-14 | 2,04 | 749 | 2,06 | 1,94 | 2,05 | 00:00:00 | | 2006-07-17 | 2,00 | 639 | 2,05 | 1,98 | 2,05 | 00:00:00 | | 2006-07-18 | 1,96 | 797 | 2,01 | 1,87 | 1,98 | 00:00:00 | | 2006-07-19 | 1,99 | 315 | 2,00 | 1,95 | 1,95 | 00:00:00 | | 2006-07-20 | 1,92 | 204 | 1,99 | 1,85 | 1,99 | 00:00:00 | | 2006-07-21 | 1,87 | 283 | 1,95 | 1,85 | 1,91 | 00:00:00 | | 2006-07-24 | 1,90 | 790 | 1,91 | 1,81 | 1,85 | 00:00:00 | | 2006-07-25 | 1,91 | 269 | 1,94 | 1,88 | 1,88 | 00:00:00 | | 2006-07-26 | 1,91 | 725 | 1,98 | 1,88 | 1,90 | 00:00:00 | | 2006-07-27 | 1,89 | 347 | 1,93 | 1,87 | 1,93 | 00:00:00 | | 2006-07-28 | 1,90 | 141 | 1,90 | 1,87 | 1,87 | 00:00:00 | | 2006-07-31 | 1,87 | 297 | 1,91 | 1,85 | 1,91 | 00:00:00 | | 2006-08-01 | 1,91 | 270 | 1,91 | 1,84 | 1,87 | 00:00:00 | | 2006-08-02 | 1,94 | 1.818 | 1,94 | 1,90 | 1,92 | 00:00:00 | | 2006-08-03 | 1,88 | 652 | 1,92 | 1,85 | 1,91 | 00:00:00 | | 2006-08-04 | 1,88 | 443 | 1,91 | 1,87 | 1,91 | 00:00:00 | | 2006-08-07 | 1,95 | 206 | 1,97 | 1,88 | 1,88 | 00:00:00 | | 2006-08-08 | 1,91 | 220 | 1,95 | 1,90 | 1,91 | 00:00:00 | | 2006-08-09 | 1,92 | 876 | 1,93 | 1,85 | 1,93 | 00:00:00 | | 2006-08-10 | 1,92 | 713 | 1,93 | 1,84 | 1,86 | 00:00:00 | | 2006-08-11 | 1,95 | 956 | 1,98 | 1,88 | 1,88 | 00:00:00 | | 2006-08-14 | 1,95 | 533 | 1,98 | 1,92 | 1,95 | 00:00:00 | | 2006-08-15 | 2,10 | 1.373 | 2,11 | 1,92 | 1,92 | 00:00:00 | | 2006-08-16 | 2,20 | 2.767 | 2,34 | 2,15 | 2,19 | 00:00:00 | | 2006-08-17 | 2,09 | 1.940 | 2,28 | 2,07 | 2,28 | 00:00:00 | | 2006-08-18 | 2,21 | 1.437 | 2,22 | 2,08 | 2,10 | 00:00:00 | | 2006-08-21 | 2,35 | 7.298 | 2,44 | 2,22 | 2,29 | 00:00:00 | | 2006-08-22 | 2,32 | 11.582 | 2,36 | 2,25 | 2,36 | 00:00:00 | | 2006-08-23 | 2,41 | 13.256 | 2,49 | 2,33 | 2,34 | 00:00:00 | | 2006-08-24 | 2,52 | 9.259 | 2,55 | 2,41 | 2,46 | 00:00:00 | | 2006-08-25 | 2,52 | 3.213 | 2,58 | 2,50 | 2,54 | 00:00:00 | | 2006-08-28 | 2,52 | 4.182 | 2,53 | 2,41 | 2,50 | 00:00:00 | | 2006-08-29 | 2,46 | 3.178 | 2,53 | 2,43 | 2,53 | 00:00:00 | | 2006-08-30 | 2,51 | 2.743 | 2,54 | 2,47 | 2,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
