|
 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 | | 2006-08-30 | 2,51 | 2.743 | 2,54 | 2,47 | 2,50 | 00:00:00 | | 2006-08-31 | 2,48 | 2.411 | 2,53 | 2,47 | 2,53 | 00:00:00 | | 2006-09-01 | 2,49 | 2.023 | 2,51 | 2,45 | 2,49 | 00:00:00 | | 2006-09-05 | 2,46 | 3.085 | 2,55 | 2,46 | 2,50 | 00:00:00 | | 2006-09-06 | 2,42 | 4.782 | 2,49 | 2,39 | 2,45 | 00:00:00 | | 2006-09-07 | 2,36 | 2.373 | 2,42 | 2,30 | 2,39 | 00:00:00 | | 2006-09-08 | 2,25 | 3.635 | 2,34 | 2,24 | 2,34 | 00:00:00 | | 2006-09-11 | 2,09 | 5.803 | 2,22 | 2,08 | 2,21 | 00:00:00 | | 2006-09-12 | 2,16 | 4.069 | 2,21 | 2,08 | 2,09 | 00:00:00 | | 2006-09-13 | 2,17 | 2.039 | 2,20 | 2,13 | 2,15 | 00:00:00 | | 2006-09-14 | 2,13 | 2.340 | 2,24 | 2,12 | 2,22 | 00:00:00 | | 2006-09-15 | 2,08 | 2.666 | 2,18 | 2,08 | 2,17 | 00:00:00 | | 2006-09-18 | 2,15 | 1.167 | 2,16 | 2,08 | 2,10 | 00:00:00 | | 2006-09-19 | 2,06 | 3.078 | 2,20 | 2,05 | 2,13 | 00:00:00 | | 2006-09-20 | 2,07 | 1.559 | 2,15 | 2,06 | 2,08 | 00:00:00 | | 2006-09-21 | 2,14 | 6.532 | 2,18 | 2,05 | 2,09 | 00:00:00 | | 2006-09-22 | 2,17 | 2.113 | 2,20 | 2,09 | 2,18 | 00:00:00 | | 2006-09-25 | 2,09 | 2.277 | 2,16 | 2,05 | 2,16 | 00:00:00 | | 2006-09-26 | 2,14 | 819 | 2,14 | 2,09 | 2,12 | 00:00:00 | | 2006-09-27 | 2,23 | 1.564 | 2,25 | 2,16 | 2,19 | 00:00:00 | | 2006-09-28 | 2,20 | 1.819 | 2,27 | 2,17 | 2,27 | 00:00:00 | | 2006-09-29 | 2,24 | 943 | 2,25 | 2,15 | 2,16 | 00:00:00 | | 2006-10-02 | 2,23 | 1.125 | 2,25 | 2,16 | 2,25 | 00:00:00 | | 2006-10-03 | 2,11 | 1.117 | 2,19 | 2,09 | 2,19 | 00:00:00 | | 2006-10-04 | 2,20 | 1.831 | 2,20 | 2,05 | 2,16 | 00:00:00 | | 2006-10-05 | 2,14 | 2.234 | 2,25 | 2,10 | 2,22 | 00:00:00 | | 2006-10-06 | 2,17 | 1.668 | 2,20 | 2,10 | 2,12 | 00:00:00 | | 2006-10-09 | 2,23 | 703 | 2,26 | 2,18 | 2,18 | 00:00:00 | | 2006-10-10 | 2,24 | 1.972 | 2,24 | 2,18 | 2,21 | 00:00:00 | | 2006-10-11 | 2,33 | 2.091 | 2,34 | 2,24 | 2,25 | 00:00:00 | | 2006-10-12 | 2,43 | 2.848 | 2,45 | 2,30 | 2,32 | 00:00:00 | | 2006-10-13 | 2,45 | 2.774 | 2,49 | 2,40 | 2,46 | 00:00:00 | | 2006-10-16 | 2,57 | 2.633 | 2,58 | 2,45 | 2,46 | 00:00:00 | | 2006-10-17 | 2,45 | 3.704 | 2,58 | 2,44 | 2,57 | 00:00:00 | | 2006-10-18 | 2,39 | 3.358 | 2,49 | 2,38 | 2,40 | 00:00:00 | | 2006-10-19 | 2,58 | 3.798 | 2,60 | 2,41 | 2,42 | 00:00:00 | | 2006-10-20 | 2,70 | 7.751 | 2,79 | 2,58 | 2,61 | 00:00:00 | | 2006-10-23 | 2,67 | 4.529 | 2,73 | 2,61 | 2,65 | 00:00:00 | | 2006-10-24 | 2,65 | 3.751 | 2,69 | 2,63 | 2,67 | 00:00:00 | | 2006-10-25 | 2,67 | 2.547 | 2,70 | 2,61 | 2,66 | 00:00:00 | | 2006-10-26 | 2,70 | 7.213 | 2,77 | 2,66 | 2,66 | 00:00:00 | | 2006-10-27 | 2,74 | 3.540 | 2,77 | 2,71 | 2,71 | 00:00:00 | | 2006-10-30 | 2,90 | 4.069 | 2,90 | 2,73 | 2,73 | 00:00:00 | | 2006-10-31 | 2,84 | 8.904 | 2,88 | 2,75 | 2,88 | 00:00:00 | | 2006-11-01 | 2,72 | 5.570 | 2,88 | 2,70 | 2,88 | 00:00:00 | | 2006-11-02 | 2,72 | 5.029 | 2,83 | 2,67 | 2,73 | 00:00:00 | | 2006-11-03 | 2,72 | 5.488 | 2,75 | 2,70 | 2,72 | 00:00:00 | | 2006-11-06 | 2,78 | 3.590 | 2,81 | 2,69 | 2,71 | 00:00:00 | | 2006-11-07 | 2,85 | 6.857 | 2,95 | 2,80 | 2,85 | 00:00:00 | | 2006-11-08 | 2,92 | 7.464 | 3,04 | 2,80 | 2,84 | 00:00:00 | | 2006-11-09 | 2,95 | 8.164 | 2,97 | 2,89 | 2,92 | 00:00:00 | | 2006-11-10 | 2,57 | 24.271 | 2,75 | 2,47 | 2,75 | 00:00:00 | | 2006-11-13 | 2,37 | 15.816 | 2,45 | 2,26 | 2,45 | 00:00:00 | | 2006-11-14 | 2,28 | 8.301 | 2,42 | 2,25 | 2,37 | 00:00:00 | | 2006-11-15 | 2,30 | 5.201 | 2,36 | 2,19 | 2,28 | 00:00:00 | | 2006-11-16 | 2,26 | 5.665 | 2,40 | 2,22 | 2,29 | 00:00:00 | | 2006-11-17 | 2,26 | 3.674 | 2,31 | 2,21 | 2,21 | 00:00:00 | | 2006-11-20 | 2,28 | 2.761 | 2,33 | 2,23 | 2,23 | 00:00:00 | | 2006-11-21 | 2,34 | 1.886 | 2,34 | 2,28 | 2,28 | 00:00:00 | | 2006-11-22 | 2,44 | 4.860 | 2,50 | 2,36 | 2,36 | 00:00:00 | | 2006-11-24 | 2,54 | 3.102 | 2,60 | 2,45 | 2,60 | 00:00:00 | | 2006-11-27 | 2,50 | 4.243 | 2,64 | 2,48 | 2,56 | 00:00:00 | | 2006-11-28 | 2,52 | 2.330 | 2,55 | 2,45 | 2,51 | 00:00:00 | | 2006-11-29 | 2,54 | 2.023 | 2,54 | 2,47 | 2,52 | 00:00:00 | | 2006-11-30 | 2,63 | 5.703 | 2,64 | 2,54 | 2,59 | 00:00:00 | | 2006-12-01 | 2,64 | 2.355 | 2,65 | 2,58 | 2,58 | 00:00:00 | | 2006-12-04 | 2,75 | 3.519 | 2,75 | 2,63 | 2,67 | 00:00:00 | | 2006-12-05 | 2,80 | 8.629 | 2,86 | 2,75 | 2,75 | 00:00:00 | | 2006-12-06 | 2,81 | 3.099 | 2,82 | 2,71 | 2,80 | 00:00:00 | | 2006-12-07 | 2,70 | 4.751 | 2,80 | 2,68 | 2,80 | 00:00:00 | | 2006-12-08 | 2,67 | 2.056 | 2,75 | 2,64 | 2,70 | 00:00:00 | | 2006-12-11 | 2,69 | 1.738 | 2,70 | 2,64 | 2,64 | 00:00:00 | | 2006-12-12 | 2,67 | 1.648 | 2,70 | 2,59 | 2,70 | 00:00:00 | | 2006-12-13 | 2,60 | 2.273 | 2,66 | 2,57 | 2,65 | 00:00:00 | | 2006-12-14 | 2,64 | 2.991 | 2,67 | 2,60 | 2,62 | 00:00:00 | | 2006-12-15 | 2,85 | 4.576 | 2,85 | 2,58 | 2,67 | 00:00:00 | | 2006-12-18 | 2,61 | 3.479 | 2,78 | 2,58 | 2,70 | 00:00:00 | | 2006-12-19 | 2,56 | 2.977 | 2,65 | 2,55 | 2,58 | 00:00:00 | | 2006-12-20 | 2,51 | 1.696 | 2,59 | 2,50 | 2,56 | 00:00:00 | | 2006-12-21 | 2,44 | 4.868 | 2,53 | 2,33 | 2,53 | 00:00:00 | | 2006-12-22 | 2,43 | 1.149 | 2,47 | 2,34 | 2,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
