|
 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 | | 2007-04-23 | 4,64 | 5.759 | 4,64 | 4,55 | 4,58 | 00:00:00 | | 2007-04-24 | 4,60 | 4.681 | 4,67 | 4,59 | 4,62 | 00:00:00 | | 2007-04-25 | 4,69 | 5.663 | 4,70 | 4,56 | 4,56 | 00:00:00 | | 2007-04-26 | 4,66 | 4.589 | 4,69 | 4,61 | 4,68 | 00:00:00 | | 2007-04-27 | 4,64 | 3.259 | 4,67 | 4,60 | 4,60 | 00:00:00 | | 2007-04-30 | 4,53 | 4.668 | 4,68 | 4,53 | 4,65 | 00:00:00 | | 2007-05-01 | 4,68 | 4.765 | 4,70 | 4,54 | 4,58 | 00:00:00 | | 2007-05-02 | 4,88 | 10.875 | 4,92 | 4,59 | 4,61 | 00:00:00 | | 2007-05-03 | 4,99 | 8.178 | 5,00 | 4,82 | 4,92 | 00:00:00 | | 2007-05-04 | 5,07 | 9.522 | 5,20 | 4,99 | 5,00 | 00:00:00 | | 2007-05-07 | 5,19 | 10.063 | 5,30 | 5,07 | 5,07 | 00:00:00 | | 2007-05-08 | 5,05 | 9.649 | 5,20 | 4,88 | 5,15 | 00:00:00 | | 2007-05-09 | 4,95 | 4.378 | 5,11 | 4,91 | 4,98 | 00:00:00 | | 2007-05-10 | 4,77 | 7.414 | 4,93 | 4,65 | 4,89 | 00:00:00 | | 2007-05-11 | 4,86 | 5.203 | 4,92 | 4,83 | 4,85 | 00:00:00 | | 2007-05-14 | 4,86 | 5.270 | 4,96 | 4,77 | 4,90 | 00:00:00 | | 2007-05-15 | 4,99 | 9.229 | 5,10 | 4,88 | 4,91 | 00:00:00 | | 2007-05-16 | 4,85 | 5.036 | 4,99 | 4,85 | 4,99 | 00:00:00 | | 2007-05-17 | 4,89 | 3.295 | 4,92 | 4,82 | 4,86 | 00:00:00 | | 2007-05-18 | 5,00 | 2.876 | 5,05 | 4,91 | 4,91 | 00:00:00 | | 2007-05-21 | 4,90 | 3.529 | 5,04 | 4,85 | 5,00 | 00:00:00 | | 2007-05-22 | 4,98 | 4.773 | 4,99 | 4,87 | 4,90 | 00:00:00 | | 2007-05-23 | 5,11 | 8.397 | 5,34 | 4,96 | 4,98 | 00:00:00 | | 2007-05-24 | 5,20 | 6.463 | 5,25 | 5,03 | 5,11 | 00:00:00 | | 2007-05-25 | 5,10 | 5.647 | 5,24 | 5,10 | 5,24 | 00:00:00 | | 2007-05-29 | 5,15 | 4.211 | 5,23 | 5,13 | 5,18 | 00:00:00 | | 2007-05-30 | 5,16 | 5.001 | 5,22 | 5,08 | 5,11 | 00:00:00 | | 2007-05-31 | 5,24 | 4.707 | 5,24 | 5,10 | 5,19 | 00:00:00 | | 2007-06-01 | 5,35 | 6.650 | 5,40 | 5,24 | 5,27 | 00:00:00 | | 2007-06-04 | 5,35 | 4.648 | 5,42 | 5,26 | 5,38 | 00:00:00 | | 2007-06-05 | 5,25 | 5.235 | 5,35 | 5,11 | 5,35 | 00:00:00 | | 2007-06-06 | 5,12 | 7.825 | 5,16 | 5,01 | 5,10 | 00:00:00 | | 2007-06-07 | 5,06 | 3.933 | 5,20 | 5,05 | 5,14 | 00:00:00 | | 2007-06-08 | 5,06 | 4.669 | 5,07 | 4,97 | 5,00 | 00:00:00 | | 2007-06-11 | 5,01 | 2.823 | 5,10 | 5,00 | 5,09 | 00:00:00 | | 2007-06-12 | 4,93 | 3.831 | 4,98 | 4,80 | 4,96 | 00:00:00 | | 2007-06-13 | 5,08 | 9.151 | 5,16 | 4,86 | 4,86 | 00:00:00 | | 2007-06-14 | 5,13 | 5.130 | 5,14 | 5,09 | 5,14 | 00:00:00 | | 2007-06-15 | 5,19 | 3.207 | 5,19 | 5,11 | 5,17 | 00:00:00 | | 2007-06-18 | 5,16 | 2.071 | 5,19 | 5,10 | 5,19 | 00:00:00 | | 2007-06-19 | 5,20 | 4.718 | 5,25 | 5,10 | 5,15 | 00:00:00 | | 2007-06-20 | 5,12 | 1.734 | 5,23 | 5,11 | 5,23 | 00:00:00 | | 2007-06-21 | 5,10 | 1.632 | 5,13 | 5,03 | 5,06 | 00:00:00 | | 2007-06-22 | 5,02 | 2.217 | 5,20 | 5,02 | 5,09 | 00:00:00 | | 2007-06-25 | 5,00 | 2.473 | 5,08 | 4,92 | 5,00 | 00:00:00 | | 2007-06-26 | 4,95 | 3.163 | 4,99 | 4,81 | 4,96 | 00:00:00 | | 2007-06-27 | 4,95 | 5.854 | 5,08 | 4,84 | 4,87 | 00:00:00 | | 2007-06-28 | 4,98 | 1.973 | 5,05 | 4,96 | 5,01 | 00:00:00 | | 2007-06-29 | 5,04 | 4.378 | 5,08 | 4,86 | 4,98 | 00:00:00 | | 2007-07-02 | 5,15 | 3.166 | 5,18 | 5,02 | 5,10 | 00:00:00 | | 2007-07-03 | 5,13 | 1.421 | 5,18 | 5,12 | 5,18 | 00:00:00 | | 2007-07-05 | 5,15 | 3.243 | 5,17 | 5,14 | 5,15 | 00:00:00 | | 2007-07-06 | 5,17 | 2.801 | 5,22 | 5,17 | 5,18 | 00:00:00 | | 2007-07-09 | 5,21 | 2.845 | 5,23 | 5,20 | 5,20 | 00:00:00 | | 2007-07-10 | 5,21 | 3.226 | 5,23 | 5,19 | 5,22 | 00:00:00 | | 2007-07-11 | 5,21 | 3.290 | 5,21 | 5,18 | 5,19 | 00:00:00 | | 2007-07-12 | 5,24 | 3.914 | 5,25 | 5,22 | 5,22 | 00:00:00 | | 2007-07-13 | 5,22 | 2.267 | 5,25 | 5,10 | 5,25 | 00:00:00 | | 2007-07-16 | 5,26 | 2.373 | 5,29 | 5,21 | 5,22 | 00:00:00 | | 2007-07-17 | 5,24 | 4.698 | 5,26 | 5,22 | 5,25 | 00:00:00 | | 2007-07-18 | 5,23 | 2.423 | 5,25 | 5,23 | 5,25 | 00:00:00 | | 2007-07-19 | 5,23 | 2.419 | 5,26 | 5,23 | 5,25 | 00:00:00 | | 2007-07-20 | 5,22 | 2.308 | 5,25 | 5,19 | 5,24 | 00:00:00 | | 2007-07-23 | 5,23 | 2.033 | 5,25 | 5,22 | 5,24 | 00:00:00 | | 2007-07-24 | 5,27 | 2.900 | 5,30 | 5,27 | 5,28 | 00:00:00 | | 2007-07-25 | 5,30 | 2.138 | 5,30 | 5,24 | 5,28 | 00:00:00 | | 2007-07-26 | 5,28 | 2.382 | 5,28 | 5,19 | 5,26 | 00:00:00 | | 2007-07-27 | 5,25 | 2.681 | 5,25 | 5,15 | 5,20 | 00:00:00 | | 2007-07-30 | 5,20 | 1.832 | 5,20 | 5,11 | 5,15 | 00:00:00 | | 2007-07-31 | 5,11 | 2.125 | 5,22 | 5,11 | 5,15 | 00:00:00 | | 2007-08-01 | 5,12 | 1.459 | 5,19 | 5,12 | 5,15 | 00:00:00 | | 2007-08-02 | 5,16 | 1.754 | 5,23 | 5,16 | 5,19 | 00:00:00 | | 2007-08-03 | 5,20 | 1.294 | 5,24 | 5,19 | 5,21 | 00:00:00 | | 2007-08-06 | 5,15 | 1.049 | 5,25 | 5,15 | 5,20 | 00:00:00 | | 2007-08-07 | 5,22 | 2.775 | 5,25 | 5,18 | 5,18 | 00:00:00 | | 2007-08-08 | 5,26 | 1.734 | 5,28 | 5,22 | 5,22 | 00:00:00 | | 2007-08-09 | 5,22 | 831 | 5,24 | 5,17 | 5,18 | 00:00:00 | | 2007-08-10 | 5,22 | 934 | 5,25 | 5,19 | 5,19 | 00:00:00 | | 2007-08-13 | 5,24 | 765 | 5,28 | 5,19 | 5,19 | 00:00:00 | | 2007-08-14 | 5,20 | 795 | 5,22 | 5,14 | 5,20 | 00:00:00 | | 2007-08-15 | 5,18 | 1.263 | 5,18 | 5,07 | 5,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
