|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-15 | 5,18 | 1.263 | 5,18 | 5,07 | 5,14 | 00:00:00 | | 2007-08-16 | 5,12 | 2.922 | 5,16 | 5,08 | 5,12 | 00:00:00 | | 2007-08-17 | 5,25 | 1.672 | 5,25 | 5,15 | 5,19 | 00:00:00 | | 2007-08-20 | 5,27 | 1.202 | 5,27 | 5,17 | 5,22 | 00:00:00 | | 2007-08-21 | 5,25 | 936 | 5,25 | 5,12 | 5,24 | 00:00:00 | | 2007-08-22 | 5,10 | 963 | 5,20 | 5,10 | 5,20 | 00:00:00 | | 2007-08-23 | 5,11 | 978 | 5,22 | 5,11 | 5,19 | 00:00:00 | | 2007-08-24 | 5,39 | 5.586 | 5,40 | 5,17 | 5,17 | 00:00:00 | | 2007-08-27 | 5,26 | 2.130 | 5,29 | 5,20 | 5,29 | 00:00:00 | | 2007-08-28 | 5,17 | 2.053 | 5,22 | 5,06 | 5,20 | 00:00:00 | | 2007-08-29 | 5,20 | 590 | 5,21 | 5,15 | 5,20 | 00:00:00 | | 2007-08-30 | 5,12 | 533 | 5,24 | 5,12 | 5,20 | 00:00:00 | | 2007-08-31 | 5,16 | 1.086 | 5,23 | 5,15 | 5,18 | 00:00:00 | | 2007-09-04 | 5,27 | 1.636 | 5,27 | 5,16 | 5,16 | 00:00:00 | | 2007-09-05 | 5,20 | 808 | 5,27 | 5,18 | 5,27 | 00:00:00 | | 2007-09-06 | 5,19 | 756 | 5,23 | 5,16 | 5,18 | 00:00:00 | | 2007-09-07 | 5,16 | 822 | 5,23 | 5,16 | 5,20 | 00:00:00 | | 2007-09-10 | 5,18 | 524 | 5,22 | 5,14 | 5,14 | 00:00:00 | | 2007-09-11 | 5,24 | 970 | 5,28 | 5,24 | 5,24 | 00:00:00 | | 2007-09-12 | 5,31 | 1.144 | 5,32 | 5,26 | 5,28 | 00:00:00 | | 2007-09-13 | 5,33 | 384 | 5,34 | 5,29 | 5,34 | 00:00:00 | | 2007-09-14 | 5,35 | 736 | 5,35 | 5,30 | 5,30 | 00:00:00 | | 2007-09-17 | 5,33 | 825 | 5,35 | 5,30 | 5,35 | 00:00:00 | | 2007-09-18 | 5,42 | 1.365 | 5,45 | 5,32 | 5,32 | 00:00:00 | | 2007-09-19 | 5,45 | 1.481 | 5,45 | 5,38 | 5,42 | 00:00:00 | | 2007-09-20 | 5,57 | 4.850 | 5,57 | 5,49 | 5,49 | 00:00:00 | | 2007-09-21 | 5,55 | 3.703 | 5,62 | 5,49 | 5,53 | 00:00:00 | | 2007-09-24 | 5,56 | 2.380 | 5,64 | 5,50 | 5,53 | 00:00:00 | | 2007-09-25 | 5,40 | 2.083 | 5,55 | 5,40 | 5,55 | 00:00:00 | | 2007-09-26 | 5,50 | 1.608 | 5,50 | 5,41 | 5,41 | 00:00:00 | | 2007-09-27 | 5,44 | 813 | 5,52 | 5,44 | 5,50 | 00:00:00 | | 2007-09-28 | 5,50 | 1.421 | 5,55 | 5,47 | 5,47 | 00:00:00 | | 2007-10-01 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2007-10-02 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2007-10-03 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2007-10-04 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2007-10-05 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2007-10-08 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2007-10-09 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2007-10-10 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2010-09-30 | 21,90 | 829.300 | 22,30 | 21,10 | 21,10 | 00:00:00 | | 2010-10-01 | 23,00 | 145.000 | 23,23 | 21,80 | 21,97 | 00:00:00 | | 2010-10-04 | 22,45 | 89.100 | 23,32 | 22,20 | 23,00 | 00:00:00 | | 2010-10-05 | 22,64 | 60.600 | 23,00 | 22,40 | 22,70 | 00:00:00 | | 2010-10-06 | 22,74 | 78.900 | 22,95 | 22,22 | 22,94 | 00:00:00 | | 2010-10-07 | 22,60 | 35.500 | 22,97 | 22,20 | 22,60 | 00:00:00 | | 2010-10-08 | 22,75 | 13.900 | 22,80 | 22,60 | 22,60 | 00:00:00 | | 2010-10-11 | 22,65 | 44.300 | 22,79 | 22,37 | 22,79 | 00:00:00 | | 2010-10-12 | 23,20 | 77.000 | 23,50 | 22,65 | 22,70 | 00:00:00 | | 2010-10-13 | 23,11 | 46.900 | 23,50 | 22,72 | 23,50 | 00:00:00 | | 2010-10-14 | 23,28 | 8.600 | 23,39 | 23,01 | 23,01 | 00:00:00 | | 2010-10-15 | 23,30 | 20.700 | 23,35 | 23,16 | 23,35 | 00:00:00 | | 2010-10-18 | 23,36 | 25.100 | 23,36 | 23,10 | 23,18 | 00:00:00 | | 2010-10-19 | 23,01 | 45.000 | 23,25 | 22,72 | 23,25 | 00:00:00 | | 2010-10-20 | 23,23 | 19.900 | 23,32 | 23,11 | 23,17 | 00:00:00 | | 2010-10-21 | 22,94 | 22.200 | 23,45 | 22,60 | 23,27 | 00:00:00 | | 2010-10-22 | 22,87 | 17.500 | 23,25 | 22,60 | 23,00 | 00:00:00 | | 2010-10-25 | 22,94 | 9.500 | 23,37 | 22,85 | 22,91 | 00:00:00 | | 2010-10-26 | 22,81 | 18.700 | 23,10 | 22,60 | 22,84 | 00:00:00 | | 2010-10-27 | 22,78 | 21.300 | 22,89 | 22,60 | 22,70 | 00:00:00 | | 2010-10-28 | 22,57 | 35.300 | 22,98 | 22,45 | 22,70 | 00:00:00 | | 2010-10-29 | 22,61 | 19.400 | 22,61 | 22,40 | 22,61 | 00:00:00 | | 2010-11-01 | 22,61 | 112.000 | 22,65 | 22,26 | 22,65 | 00:00:00 | | 2010-11-02 | 22,93 | 33.500 | 22,95 | 22,46 | 22,60 | 00:00:00 | | 2010-11-03 | 22,68 | 16.000 | 23,46 | 22,68 | 23,00 | 00:00:00 | | 2010-11-04 | 23,13 | 32.500 | 24,00 | 22,76 | 23,25 | 00:00:00 | | 2010-11-05 | 22,72 | 29.800 | 23,80 | 22,69 | 23,25 | 00:00:00 | | 2010-11-08 | 23,68 | 42.500 | 23,70 | 22,61 | 22,69 | 00:00:00 | | 2010-11-09 | 22,96 | 28.200 | 23,57 | 22,93 | 23,49 | 00:00:00 | | 2010-11-10 | 23,74 | 49.800 | 23,74 | 22,63 | 23,56 | 00:00:00 | | 2010-11-11 | 24,45 | 49.700 | 24,86 | 23,41 | 23,45 | 00:00:00 | | 2010-11-12 | 24,44 | 17.500 | 24,44 | 23,45 | 24,28 | 00:00:00 | | 2010-11-15 | 24,00 | 4.300 | 24,30 | 23,96 | 24,30 | 00:00:00 | | 2010-11-16 | 22,84 | 46.500 | 24,04 | 22,20 | 23,97 | 00:00:00 | | 2010-11-17 | 23,39 | 8.700 | 23,52 | 23,00 | 23,00 | 00:00:00 | | 2010-11-18 | 23,50 | 18.900 | 23,63 | 22,90 | 23,35 | 00:00:00 | | 2010-11-19 | 24,11 | 21.100 | 24,40 | 23,57 | 23,67 | 00:00:00 | | 2010-11-22 | 24,00 | 12.400 | 24,20 | 23,79 | 24,20 | 00:00:00 | | 2010-11-23 | 23,99 | 16.600 | 23,99 | 23,59 | 23,70 | 00:00:00 | | 2010-11-24 | 23,82 | 14.600 | 24,40 | 23,71 | 24,25 | 00:00:00 | | 2010-11-26 | 23,70 | 3.200 | 24,09 | 23,63 | 24,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
