|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-11-26 | 23,70 | 3.200 | 24,09 | 23,63 | 24,00 | 00:00:00 | | 2010-11-29 | 23,45 | 39.600 | 23,61 | 23,00 | 23,61 | 00:00:00 | | 2010-11-30 | 22,97 | 60.400 | 23,12 | 22,50 | 22,70 | 00:00:00 | | 2010-12-01 | 22,65 | 89.300 | 23,10 | 22,20 | 22,62 | 00:00:00 | | 2010-12-02 | 22,70 | 105.900 | 22,90 | 22,28 | 22,65 | 00:00:00 | | 2010-12-03 | 22,54 | 114.900 | 23,10 | 22,23 | 22,23 | 00:00:00 | | 2010-12-06 | 22,45 | 93.300 | 23,15 | 22,41 | 22,44 | 00:00:00 | | 2010-12-07 | 22,85 | 124.200 | 23,35 | 22,58 | 22,90 | 00:00:00 | | 2010-12-08 | 22,40 | 38.800 | 22,91 | 22,40 | 22,75 | 00:00:00 | | 2010-12-09 | 22,68 | 91.400 | 22,90 | 22,30 | 22,90 | 00:00:00 | | 2010-12-10 | 23,00 | 60.300 | 23,35 | 22,51 | 22,90 | 00:00:00 | | 2010-12-13 | 22,50 | 45.900 | 23,20 | 22,50 | 22,95 | 00:00:00 | | 2010-12-14 | 22,70 | 42.300 | 22,95 | 22,40 | 22,77 | 00:00:00 | | 2010-12-15 | 22,20 | 36.000 | 22,78 | 22,20 | 22,50 | 00:00:00 | | 2010-12-16 | 22,17 | 34.100 | 22,63 | 22,10 | 22,55 | 00:00:00 | | 2010-12-17 | 22,53 | 59.600 | 22,53 | 22,00 | 22,06 | 00:00:00 | | 2010-12-20 | 22,76 | 13.700 | 22,88 | 22,45 | 22,62 | 00:00:00 | | 2010-12-21 | 22,90 | 35.000 | 22,90 | 22,51 | 22,85 | 00:00:00 | | 2010-12-22 | 23,18 | 41.300 | 23,38 | 22,79 | 23,00 | 00:00:00 | | 2010-12-23 | 23,23 | 17.000 | 23,50 | 23,03 | 23,12 | 00:00:00 | | 2010-12-27 | 23,44 | 11.700 | 23,60 | 23,00 | 23,00 | 00:00:00 | | 2010-12-28 | 23,70 | 18.200 | 23,70 | 22,80 | 23,19 | 00:00:00 | | 2010-12-29 | 23,50 | 22.500 | 23,70 | 22,93 | 23,70 | 00:00:00 | | 2010-12-30 | 23,36 | 15.300 | 23,44 | 23,01 | 23,30 | 00:00:00 | | 2010-12-31 | 23,34 | 9.700 | 23,45 | 23,06 | 23,45 | 00:00:00 | | 2011-01-03 | 23,45 | 31.000 | 24,00 | 23,36 | 23,36 | 00:00:00 | | 2011-01-04 | 23,20 | 35.200 | 23,94 | 22,78 | 23,75 | 00:00:00 | | 2011-01-05 | 23,33 | 45.200 | 23,52 | 22,86 | 23,34 | 00:00:00 | | 2011-01-06 | 23,61 | 45.200 | 23,86 | 23,10 | 23,50 | 00:00:00 | | 2011-01-07 | 23,50 | 24.000 | 23,90 | 23,47 | 23,48 | 00:00:00 | | 2011-01-10 | 24,15 | 30.800 | 24,49 | 23,62 | 23,75 | 00:00:00 | | 2011-01-11 | 24,23 | 55.100 | 24,60 | 23,65 | 24,35 | 00:00:00 | | 2011-01-12 | 24,97 | 94.000 | 25,25 | 24,38 | 24,50 | 00:00:00 | | 2011-01-13 | 25,39 | 58.100 | 26,00 | 25,07 | 25,24 | 00:00:00 | | 2011-01-14 | 25,40 | 34.400 | 25,59 | 25,09 | 25,09 | 00:00:00 | | 2011-01-18 | 24,62 | 37.100 | 25,65 | 24,28 | 25,65 | 00:00:00 | | 2011-01-19 | 24,01 | 47.000 | 24,71 | 23,65 | 24,40 | 00:00:00 | | 2011-01-20 | 23,69 | 43.200 | 24,20 | 23,10 | 24,20 | 00:00:00 | | 2011-01-21 | 23,65 | 36.000 | 24,00 | 23,06 | 24,00 | 00:00:00 | | 2011-01-24 | 24,66 | 30.200 | 24,83 | 23,64 | 23,75 | 00:00:00 | | 2011-01-25 | 25,13 | 59.000 | 25,75 | 24,67 | 24,67 | 00:00:00 | | 2011-01-26 | 25,74 | 35.700 | 25,75 | 25,30 | 25,36 | 00:00:00 | | 2011-01-27 | 25,48 | 40.700 | 25,75 | 25,33 | 25,75 | 00:00:00 | | 2011-01-28 | 24,99 | 3.200 | 25,27 | 24,99 | 25,04 | 00:00:00 | | 2011-01-31 | 25,10 | 24.600 | 26,51 | 24,79 | 25,10 | 00:00:00 | | 2011-02-01 | 25,60 | 5.200 | 25,99 | 25,30 | 25,30 | 00:00:00 | | 2011-02-02 | 25,90 | 43.400 | 26,50 | 25,54 | 25,60 | 00:00:00 | | 2011-02-03 | 26,17 | 32.100 | 26,50 | 25,34 | 25,70 | 00:00:00 | | 2011-02-04 | 25,70 | 29.600 | 26,50 | 25,65 | 26,38 | 00:00:00 | | 2011-02-07 | 25,82 | 8.500 | 25,95 | 25,55 | 25,55 | 00:00:00 | | 2011-02-08 | 26,05 | 10.000 | 26,23 | 25,67 | 25,87 | 00:00:00 | | 2011-02-09 | 25,73 | 14.700 | 26,47 | 25,73 | 26,30 | 00:00:00 | | 2011-02-10 | 26,25 | 22.500 | 26,50 | 25,73 | 25,73 | 00:00:00 | | 2011-02-11 | 26,27 | 16.700 | 26,44 | 25,88 | 26,00 | 00:00:00 | | 2011-02-14 | 26,29 | 7.700 | 26,29 | 25,85 | 26,00 | 00:00:00 | | 2011-02-15 | 26,94 | 35.900 | 27,31 | 26,38 | 26,43 | 00:00:00 | | 2011-02-16 | 26,74 | 5.300 | 26,96 | 26,45 | 26,96 | 00:00:00 | | 2011-02-17 | 26,54 | 35.700 | 27,23 | 26,05 | 26,50 | 00:00:00 | | 2011-02-18 | 26,25 | 13.000 | 26,62 | 26,00 | 26,55 | 00:00:00 | | 2011-02-22 | 25,97 | 19.000 | 26,39 | 25,90 | 26,39 | 00:00:00 | | 2011-02-23 | 26,07 | 16.300 | 26,48 | 25,92 | 25,92 | 00:00:00 | | 2011-02-24 | 25,92 | 11.900 | 25,99 | 25,70 | 25,90 | 00:00:00 | | 2011-02-25 | 25,97 | 8.200 | 26,12 | 25,76 | 26,03 | 00:00:00 | | 2011-02-28 | 25,69 | 26.100 | 26,00 | 25,63 | 26,00 | 00:00:00 | | 2011-03-01 | 25,57 | 10.100 | 25,79 | 25,50 | 25,70 | 00:00:00 | | 2011-03-02 | 26,07 | 17.700 | 26,29 | 25,63 | 25,74 | 00:00:00 | | 2011-03-03 | 25,45 | 93.400 | 25,90 | 25,25 | 25,73 | 00:00:00 | | 2011-03-04 | 25,86 | 21.700 | 25,86 | 25,33 | 25,45 | 00:00:00 | | 2011-03-07 | 25,55 | 42.100 | 25,96 | 25,50 | 25,95 | 00:00:00 | | 2011-03-08 | 24,50 | 134.000 | 25,60 | 23,76 | 25,51 | 00:00:00 | | 2011-03-09 | 24,03 | 50.200 | 24,62 | 23,89 | 24,50 | 00:00:00 | | 2011-03-10 | 23,65 | 61.000 | 23,99 | 23,02 | 23,97 | 00:00:00 | | 2011-03-11 | 24,29 | 21.800 | 24,29 | 23,49 | 23,53 | 00:00:00 | | 2011-03-14 | 24,75 | 24.800 | 24,85 | 23,80 | 23,80 | 00:00:00 | | 2011-03-15 | 24,73 | 27.600 | 25,89 | 23,81 | 24,30 | 00:00:00 | | 2011-03-16 | 25,09 | 26.000 | 25,60 | 24,69 | 25,20 | 00:00:00 | | 2011-03-17 | 25,60 | 22.300 | 25,60 | 24,94 | 25,20 | 00:00:00 | | 2011-03-18 | 25,60 | 12.900 | 25,82 | 25,20 | 25,63 | 00:00:00 | | 2011-03-21 | 25,78 | 15.300 | 25,90 | 25,51 | 25,51 | 00:00:00 | | 2011-03-22 | 25,58 | 7.200 | 25,85 | 25,41 | 25,85 | 00:00:00 | | 2011-03-23 | 25,41 | 7.900 | 25,83 | 25,12 | 25,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
