|
 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 | | 2011-03-23 | 25,41 | 7.900 | 25,83 | 25,12 | 25,60 | 00:00:00 | | 2011-03-24 | 25,25 | 16.000 | 25,41 | 25,01 | 25,41 | 00:00:00 | | 2011-03-25 | 24,88 | 36.500 | 25,33 | 24,31 | 25,06 | 00:00:00 | | 2011-03-28 | 24,74 | 16.700 | 25,12 | 24,45 | 25,12 | 00:00:00 | | 2011-03-29 | 24,89 | 17.800 | 25,09 | 24,40 | 24,76 | 00:00:00 | | 2011-03-30 | 25,30 | 15.600 | 25,33 | 24,83 | 24,83 | 00:00:00 | | 2011-03-31 | 25,10 | 8.500 | 25,62 | 25,10 | 25,62 | 00:00:00 | | 2011-04-01 | 24,90 | 8.700 | 25,27 | 24,85 | 25,12 | 00:00:00 | | 2011-04-04 | 25,40 | 18.100 | 25,83 | 25,02 | 25,83 | 00:00:00 | | 2011-04-05 | 24,90 | 21.000 | 25,17 | 24,40 | 25,10 | 00:00:00 | | 2011-04-06 | 25,00 | 4.700 | 25,12 | 24,86 | 25,12 | 00:00:00 | | 2011-04-07 | 25,00 | 12.500 | 25,00 | 24,39 | 24,79 | 00:00:00 | | 2011-04-08 | 24,65 | 16.900 | 24,99 | 24,50 | 24,99 | 00:00:00 | | 2011-04-11 | 24,84 | 2.400 | 24,99 | 24,74 | 24,80 | 00:00:00 | | 2011-04-12 | 24,42 | 7.200 | 24,84 | 24,32 | 24,84 | 00:00:00 | | 2011-04-13 | 24,30 | 4.800 | 24,65 | 24,30 | 24,63 | 00:00:00 | | 2011-04-14 | 24,10 | 8.900 | 24,27 | 24,00 | 24,10 | 00:00:00 | | 2011-04-15 | 24,72 | 18.200 | 24,79 | 24,01 | 24,69 | 00:00:00 | | 2011-04-18 | 24,77 | 5.300 | 24,84 | 24,24 | 24,55 | 00:00:00 | | 2011-04-19 | 24,96 | 10.700 | 24,97 | 24,65 | 24,65 | 00:00:00 | | 2011-04-20 | 25,12 | 14.400 | 25,40 | 24,75 | 24,90 | 00:00:00 | | 2011-04-21 | 25,16 | 8.000 | 25,36 | 24,36 | 24,85 | 00:00:00 | | 2011-04-25 | 25,41 | 9.700 | 25,50 | 24,89 | 25,30 | 00:00:00 | | 2011-04-26 | 26,16 | 28.500 | 26,27 | 25,44 | 25,50 | 00:00:00 | | 2011-04-27 | 25,80 | 19.500 | 26,43 | 25,66 | 26,25 | 00:00:00 | | 2011-04-28 | 25,26 | 3.400 | 25,54 | 25,26 | 25,53 | 00:00:00 | | 2011-04-29 | 25,51 | 3.000 | 25,70 | 24,75 | 25,26 | 00:00:00 | | 2011-05-02 | 25,53 | 13.000 | 25,89 | 25,46 | 25,75 | 00:00:00 | | 2011-05-03 | 25,63 | 7.300 | 25,80 | 25,09 | 25,80 | 00:00:00 | | 2011-05-04 | 24,11 | 21.000 | 25,80 | 24,04 | 25,80 | 00:00:00 | | 2011-05-05 | 23,83 | 37.700 | 24,83 | 23,54 | 24,31 | 00:00:00 | | 2011-05-06 | 24,19 | 12.000 | 24,50 | 23,84 | 24,24 | 00:00:00 | | 2011-05-09 | 24,76 | 13.000 | 25,00 | 24,25 | 24,25 | 00:00:00 | | 2011-05-10 | 24,80 | 22.400 | 24,95 | 24,30 | 24,95 | 00:00:00 | | 2011-05-11 | 24,48 | 18.800 | 24,65 | 24,20 | 24,65 | 00:00:00 | | 2011-05-12 | 24,29 | 16.000 | 24,51 | 23,90 | 24,50 | 00:00:00 | | 2011-05-13 | 24,30 | 12.800 | 24,90 | 24,06 | 24,44 | 00:00:00 | | 2011-05-16 | 24,02 | 5.600 | 24,70 | 24,02 | 24,47 | 00:00:00 | | 2011-05-17 | 23,45 | 37.300 | 24,88 | 23,06 | 24,00 | 00:00:00 | | 2011-05-18 | 24,65 | 10.300 | 25,63 | 23,49 | 23,54 | 00:00:00 | | 2011-05-19 | 24,50 | 5.000 | 24,89 | 24,43 | 24,68 | 00:00:00 | | 2011-05-20 | 24,75 | 13.400 | 24,93 | 24,02 | 24,30 | 00:00:00 | | 2011-05-23 | 23,77 | 17.900 | 24,75 | 23,77 | 24,75 | 00:00:00 | | 2011-05-24 | 24,11 | 8.700 | 24,19 | 23,73 | 24,00 | 00:00:00 | | 2011-05-25 | 24,39 | 13.900 | 24,75 | 23,88 | 24,10 | 00:00:00 | | 2011-05-26 | 24,80 | 11.200 | 25,25 | 24,31 | 24,55 | 00:00:00 | | 2011-05-27 | 25,30 | 7.500 | 25,69 | 24,65 | 24,80 | 00:00:00 | | 2011-05-31 | 25,20 | 15.100 | 25,48 | 24,85 | 25,48 | 00:00:00 | | 2011-06-01 | 24,74 | 13.200 | 25,21 | 24,74 | 25,00 | 00:00:00 | | 2011-06-02 | 25,20 | 14.100 | 25,25 | 24,50 | 24,99 | 00:00:00 | | 2011-06-03 | 24,68 | 13.700 | 25,02 | 24,22 | 24,76 | 00:00:00 | | 2011-06-06 | 24,53 | 9.400 | 24,92 | 24,30 | 24,78 | 00:00:00 | | 2011-06-07 | 24,61 | 8.300 | 24,85 | 24,23 | 24,55 | 00:00:00 | | 2011-06-08 | 23,73 | 13.500 | 24,47 | 23,26 | 24,47 | 00:00:00 | | 2011-06-09 | 24,38 | 6.900 | 24,57 | 23,59 | 23,59 | 00:00:00 | | 2011-06-10 | 24,05 | 16.400 | 24,80 | 23,86 | 24,38 | 00:00:00 | | 2011-06-13 | 23,60 | 22.700 | 25,24 | 23,60 | 24,29 | 00:00:00 | | 2011-06-14 | 23,32 | 28.000 | 24,00 | 23,32 | 23,77 | 00:00:00 | | 2011-06-15 | 23,48 | 18.300 | 23,97 | 23,11 | 23,97 | 00:00:00 | | 2011-06-16 | 22,80 | 31.900 | 23,38 | 22,59 | 23,12 | 00:00:00 | | 2011-06-17 | 22,35 | 63.300 | 23,00 | 21,55 | 23,00 | 00:00:00 | | 2011-06-20 | 22,44 | 29.500 | 22,48 | 21,76 | 22,25 | 00:00:00 | | 2011-06-21 | 22,72 | 21.900 | 23,23 | 22,25 | 22,37 | 00:00:00 | | 2011-06-22 | 22,98 | 7.100 | 23,00 | 22,61 | 22,72 | 00:00:00 | | 2011-06-23 | 23,15 | 11.100 | 23,35 | 22,69 | 22,72 | 00:00:00 | | 2011-06-24 | 23,50 | 3.500 | 23,50 | 23,18 | 23,21 | 00:00:00 | | 2011-06-27 | 23,80 | 53.900 | 23,80 | 22,75 | 23,50 | 00:00:00 | | 2011-06-28 | 22,82 | 77.500 | 23,69 | 22,75 | 23,69 | 00:00:00 | | 2011-06-29 | 23,60 | 84.200 | 23,80 | 23,01 | 23,55 | 00:00:00 | | 2011-06-30 | 23,39 | 33.200 | 24,25 | 22,88 | 23,75 | 00:00:00 | | 2011-07-01 | 23,44 | 6.500 | 23,89 | 23,19 | 23,65 | 00:00:00 | | 2011-07-05 | 23,72 | 17.500 | 24,00 | 23,26 | 23,26 | 00:00:00 | | 2011-07-06 | 25,00 | 43.200 | 25,01 | 23,90 | 23,93 | 00:00:00 | | 2011-07-07 | 25,90 | 284.500 | 26,14 | 25,60 | 25,78 | 00:00:00 | | 2011-07-08 | 26,46 | 102.200 | 28,23 | 25,91 | 28,23 | 00:00:00 | | 2011-07-11 | 26,19 | 62.800 | 26,51 | 25,95 | 26,35 | 00:00:00 | | 2011-07-12 | 25,28 | 102.700 | 26,31 | 25,26 | 26,05 | 00:00:00 | | 2011-07-13 | 24,68 | 774.900 | 24,99 | 24,30 | 24,75 | 00:00:00 | | 2011-07-14 | 25,06 | 197.500 | 25,06 | 24,71 | 24,89 | 00:00:00 | | 2011-07-15 | 25,05 | 89.500 | 25,21 | 24,70 | 25,06 | 00:00:00 | | 2011-07-18 | 25,44 | 83.400 | 25,45 | 24,69 | 25,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
