|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-22 | 2,43 | 1.149 | 2,47 | 2,34 | 2,42 | 00:00:00 | | 2006-12-26 | 2,46 | 761 | 2,49 | 2,43 | 2,48 | 00:00:00 | | 2006-12-27 | 2,44 | 2.251 | 2,47 | 2,39 | 2,47 | 00:00:00 | | 2006-12-28 | 2,48 | 1.195 | 2,49 | 2,44 | 2,45 | 00:00:00 | | 2006-12-29 | 2,45 | 1.385 | 2,49 | 2,45 | 2,49 | 00:00:00 | | 2007-01-03 | 2,45 | 3.097 | 2,52 | 2,41 | 2,49 | 00:00:00 | | 2007-01-04 | 2,28 | 4.291 | 2,44 | 2,26 | 2,44 | 00:00:00 | | 2007-01-05 | 2,31 | 3.169 | 2,35 | 2,25 | 2,25 | 00:00:00 | | 2007-01-08 | 2,40 | 1.256 | 2,42 | 2,30 | 2,30 | 00:00:00 | | 2007-01-09 | 2,29 | 4.136 | 2,36 | 2,26 | 2,33 | 00:00:00 | | 2007-01-10 | 2,37 | 1.216 | 2,39 | 2,28 | 2,29 | 00:00:00 | | 2007-01-11 | 2,51 | 6.923 | 2,65 | 2,38 | 2,38 | 00:00:00 | | 2007-01-12 | 2,59 | 1.418 | 2,61 | 2,49 | 2,56 | 00:00:00 | | 2007-01-16 | 2,54 | 1.465 | 2,59 | 2,50 | 2,55 | 00:00:00 | | 2007-01-17 | 2,57 | 2.630 | 2,57 | 2,52 | 2,52 | 00:00:00 | | 2007-01-18 | 2,55 | 2.201 | 2,66 | 2,45 | 2,57 | 00:00:00 | | 2007-01-19 | 2,57 | 1.335 | 2,60 | 2,53 | 2,56 | 00:00:00 | | 2007-01-22 | 2,59 | 1.319 | 2,67 | 2,58 | 2,60 | 00:00:00 | | 2007-01-23 | 2,72 | 5.505 | 2,75 | 2,61 | 2,61 | 00:00:00 | | 2007-01-24 | 2,73 | 1.624 | 2,74 | 2,69 | 2,73 | 00:00:00 | | 2007-01-25 | 2,69 | 2.583 | 2,77 | 2,65 | 2,75 | 00:00:00 | | 2007-01-26 | 2,74 | 2.571 | 2,76 | 2,69 | 2,69 | 00:00:00 | | 2007-01-29 | 2,68 | 2.560 | 2,75 | 2,63 | 2,73 | 00:00:00 | | 2007-01-30 | 2,79 | 4.332 | 2,82 | 2,65 | 2,67 | 00:00:00 | | 2007-01-31 | 2,96 | 7.037 | 2,97 | 2,79 | 2,85 | 00:00:00 | | 2007-02-01 | 2,90 | 7.449 | 3,05 | 2,87 | 3,00 | 00:00:00 | | 2007-02-02 | 2,80 | 5.710 | 2,88 | 2,72 | 2,88 | 00:00:00 | | 2007-02-05 | 2,77 | 1.637 | 2,83 | 2,77 | 2,81 | 00:00:00 | | 2007-02-06 | 2,66 | 4.896 | 2,87 | 2,66 | 2,87 | 00:00:00 | | 2007-02-07 | 2,73 | 2.724 | 2,75 | 2,69 | 2,71 | 00:00:00 | | 2007-02-08 | 2,75 | 1.469 | 2,76 | 2,69 | 2,73 | 00:00:00 | | 2007-02-09 | 2,77 | 2.344 | 2,83 | 2,72 | 2,79 | 00:00:00 | | 2007-02-12 | 2,71 | 1.603 | 2,83 | 2,70 | 2,76 | 00:00:00 | | 2007-02-13 | 2,72 | 686 | 2,78 | 2,72 | 2,72 | 00:00:00 | | 2007-02-14 | 2,77 | 2.261 | 2,90 | 2,75 | 2,75 | 00:00:00 | | 2007-02-15 | 2,91 | 2.712 | 2,92 | 2,79 | 2,79 | 00:00:00 | | 2007-02-16 | 2,93 | 3.056 | 2,99 | 2,84 | 2,91 | 00:00:00 | | 2007-02-20 | 2,84 | 3.594 | 2,98 | 2,80 | 2,98 | 00:00:00 | | 2007-02-21 | 2,86 | 2.401 | 2,93 | 2,84 | 2,85 | 00:00:00 | | 2007-02-22 | 2,89 | 1.820 | 2,94 | 2,87 | 2,87 | 00:00:00 | | 2007-02-23 | 3,19 | 20.966 | 3,30 | 2,93 | 2,95 | 00:00:00 | | 2007-02-26 | 3,36 | 13.615 | 3,45 | 3,25 | 3,30 | 00:00:00 | | 2007-02-27 | 3,15 | 13.388 | 3,30 | 3,05 | 3,10 | 00:00:00 | | 2007-02-28 | 3,19 | 12.119 | 3,28 | 2,99 | 3,00 | 00:00:00 | | 2007-03-01 | 3,16 | 10.163 | 3,26 | 3,04 | 3,16 | 00:00:00 | | 2007-03-02 | 3,11 | 8.729 | 3,26 | 3,04 | 3,17 | 00:00:00 | | 2007-03-05 | 2,98 | 8.588 | 3,11 | 2,91 | 3,02 | 00:00:00 | | 2007-03-06 | 3,11 | 6.089 | 3,16 | 3,05 | 3,10 | 00:00:00 | | 2007-03-07 | 3,24 | 10.625 | 3,37 | 3,16 | 3,16 | 00:00:00 | | 2007-03-08 | 3,42 | 13.408 | 3,50 | 3,32 | 3,32 | 00:00:00 | | 2007-03-09 | 3,40 | 8.830 | 3,50 | 3,31 | 3,45 | 00:00:00 | | 2007-03-12 | 3,60 | 10.599 | 3,64 | 3,40 | 3,40 | 00:00:00 | | 2007-03-13 | 3,37 | 12.234 | 3,60 | 3,28 | 3,60 | 00:00:00 | | 2007-03-14 | 3,47 | 10.115 | 3,47 | 3,23 | 3,30 | 00:00:00 | | 2007-03-15 | 3,54 | 10.912 | 3,63 | 3,50 | 3,51 | 00:00:00 | | 2007-03-16 | 3,51 | 7.168 | 3,61 | 3,47 | 3,59 | 00:00:00 | | 2007-03-19 | 3,61 | 13.497 | 3,67 | 3,52 | 3,57 | 00:00:00 | | 2007-03-20 | 3,64 | 8.845 | 3,68 | 3,57 | 3,66 | 00:00:00 | | 2007-03-21 | 3,64 | 7.480 | 3,64 | 3,54 | 3,64 | 00:00:00 | | 2007-03-22 | 3,65 | 5.986 | 3,70 | 3,62 | 3,70 | 00:00:00 | | 2007-03-23 | 3,59 | 7.293 | 3,68 | 3,51 | 3,64 | 00:00:00 | | 2007-03-26 | 4,04 | 25.482 | 4,08 | 3,60 | 3,60 | 00:00:00 | | 2007-03-27 | 3,94 | 17.329 | 4,04 | 3,81 | 3,95 | 00:00:00 | | 2007-03-28 | 3,85 | 21.463 | 4,00 | 3,80 | 3,99 | 00:00:00 | | 2007-03-29 | 3,95 | 27.968 | 4,25 | 3,93 | 4,11 | 00:00:00 | | 2007-03-30 | 3,98 | 13.190 | 4,07 | 3,87 | 4,03 | 00:00:00 | | 2007-04-02 | 3,99 | 15.747 | 4,03 | 3,95 | 3,96 | 00:00:00 | | 2007-04-03 | 4,18 | 29.369 | 4,23 | 4,00 | 4,00 | 00:00:00 | | 2007-04-04 | 4,39 | 53.848 | 4,58 | 4,23 | 4,30 | 00:00:00 | | 2007-04-05 | 4,45 | 27.529 | 4,45 | 4,40 | 4,43 | 00:00:00 | | 2007-04-09 | 4,36 | 18.821 | 4,45 | 4,36 | 4,45 | 00:00:00 | | 2007-04-10 | 4,45 | 17.373 | 4,46 | 4,40 | 4,43 | 00:00:00 | | 2007-04-11 | 4,47 | 9.891 | 4,51 | 4,44 | 4,46 | 00:00:00 | | 2007-04-12 | 4,46 | 4.904 | 4,50 | 4,45 | 4,47 | 00:00:00 | | 2007-04-13 | 4,51 | 8.506 | 4,51 | 4,45 | 4,49 | 00:00:00 | | 2007-04-16 | 4,66 | 22.779 | 4,85 | 4,54 | 4,55 | 00:00:00 | | 2007-04-17 | 4,68 | 9.149 | 4,74 | 4,64 | 4,64 | 00:00:00 | | 2007-04-18 | 4,68 | 5.225 | 4,71 | 4,66 | 4,68 | 00:00:00 | | 2007-04-19 | 4,60 | 6.932 | 4,65 | 4,51 | 4,62 | 00:00:00 | | 2007-04-20 | 4,55 | 8.831 | 4,69 | 4,54 | 4,65 | 00:00:00 | | 2007-04-23 | 4,64 | 5.759 | 4,64 | 4,55 | 4,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
