|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-07-18 | 25,44 | 83.400 | 25,45 | 24,69 | 25,09 | 00:00:00 | | 2011-07-19 | 25,68 | 124.200 | 25,77 | 24,92 | 25,45 | 00:00:00 | | 2011-07-20 | 25,90 | 79.200 | 26,22 | 25,61 | 25,74 | 00:00:00 | | 2011-07-21 | 25,87 | 89.700 | 26,03 | 25,68 | 26,03 | 00:00:00 | | 2011-07-22 | 25,85 | 75.900 | 26,13 | 25,70 | 26,00 | 00:00:00 | | 2011-07-25 | 25,99 | 50.700 | 25,99 | 25,63 | 25,78 | 00:00:00 | | 2011-07-26 | 24,55 | 145.700 | 25,99 | 24,46 | 25,99 | 00:00:00 | | 2011-07-27 | 24,44 | 61.000 | 24,88 | 24,00 | 24,70 | 00:00:00 | | 2011-07-28 | 24,93 | 59.000 | 24,99 | 24,29 | 24,29 | 00:00:00 | | 2011-07-29 | 24,63 | 42.800 | 24,94 | 24,60 | 24,90 | 00:00:00 | | 2011-08-01 | 24,72 | 68.300 | 24,95 | 24,63 | 24,95 | 00:00:00 | | 2011-08-02 | 24,09 | 98.000 | 24,74 | 23,74 | 24,40 | 00:00:00 | | 2011-08-03 | 23,99 | 64.200 | 24,28 | 23,56 | 24,26 | 00:00:00 | | 2011-08-04 | 22,74 | 147.100 | 24,33 | 22,54 | 24,05 | 00:00:00 | | 2011-08-05 | 21,54 | 180.800 | 23,05 | 21,19 | 22,62 | 00:00:00 | | 2011-08-08 | 19,75 | 183.500 | 20,98 | 19,54 | 20,88 | 00:00:00 | | 2011-08-09 | 19,00 | 276.900 | 20,43 | 18,00 | 18,94 | 00:00:00 | | 2011-08-10 | 19,28 | 146.300 | 21,03 | 18,50 | 18,69 | 00:00:00 | | 2011-08-11 | 21,39 | 77.100 | 21,40 | 19,95 | 20,26 | 00:00:00 | | 2011-08-12 | 21,86 | 109.400 | 22,64 | 21,39 | 21,39 | 00:00:00 | | 2011-08-15 | 21,67 | 77.600 | 22,50 | 21,06 | 22,01 | 00:00:00 | | 2011-08-16 | 21,57 | 85.900 | 22,03 | 20,75 | 21,78 | 00:00:00 | | 2011-08-17 | 21,52 | 53.200 | 21,87 | 21,41 | 21,66 | 00:00:00 | | 2011-08-18 | 20,61 | 51.600 | 21,68 | 20,33 | 21,00 | 00:00:00 | | 2011-08-19 | 20,61 | 35.400 | 21,25 | 20,40 | 20,46 | 00:00:00 | | 2011-08-22 | 19,02 | 102.700 | 20,96 | 18,93 | 20,96 | 00:00:00 | | 2011-08-23 | 19,51 | 90.100 | 19,85 | 18,50 | 19,05 | 00:00:00 | | 2011-08-24 | 19,98 | 64.700 | 20,16 | 19,41 | 19,76 | 00:00:00 | | 2011-08-25 | 19,94 | 33.100 | 20,00 | 19,59 | 20,00 | 00:00:00 | | 2011-08-26 | 20,61 | 36.300 | 20,67 | 19,78 | 19,93 | 00:00:00 | | 2011-08-29 | 21,06 | 34.400 | 21,18 | 20,37 | 20,65 | 00:00:00 | | 2011-08-30 | 20,79 | 39.400 | 21,67 | 20,75 | 21,20 | 00:00:00 | | 2011-08-31 | 21,38 | 60.300 | 21,88 | 20,90 | 21,08 | 00:00:00 | | 2011-09-01 | 21,06 | 32.900 | 21,42 | 20,50 | 21,42 | 00:00:00 | | 2011-09-02 | 20,78 | 27.500 | 20,89 | 20,30 | 20,77 | 00:00:00 | | 2011-09-06 | 20,11 | 33.000 | 20,34 | 19,80 | 20,30 | 00:00:00 | | 2011-09-07 | 20,86 | 32.400 | 21,37 | 20,31 | 20,49 | 00:00:00 | | 2011-09-08 | 20,79 | 28.400 | 21,25 | 20,48 | 20,83 | 00:00:00 | | 2011-09-09 | 20,18 | 45.900 | 20,90 | 20,10 | 20,60 | 00:00:00 | | 2011-09-12 | 20,05 | 30.000 | 20,30 | 19,75 | 20,00 | 00:00:00 | | 2011-09-13 | 20,03 | 35.000 | 20,30 | 19,98 | 19,98 | 00:00:00 | | 2011-09-14 | 19,83 | 78.400 | 20,32 | 19,60 | 20,03 | 00:00:00 | | 2011-09-15 | 19,52 | 92.700 | 20,23 | 19,02 | 20,16 | 00:00:00 | | 2011-09-16 | 19,83 | 32.300 | 19,95 | 19,55 | 19,60 | 00:00:00 | | 2011-09-19 | 19,88 | 36.700 | 20,00 | 19,30 | 19,93 | 00:00:00 | | 2011-09-20 | 19,49 | 50.800 | 19,89 | 19,49 | 19,86 | 00:00:00 | | 2011-09-21 | 18,58 | 139.300 | 19,49 | 18,50 | 19,38 | 00:00:00 | | 2011-09-22 | 18,39 | 133.500 | 18,39 | 17,05 | 18,25 | 00:00:00 | | 2011-09-23 | 18,47 | 81.100 | 18,80 | 17,52 | 17,92 | 00:00:00 | | 2011-09-26 | 18,07 | 43.100 | 19,19 | 17,89 | 18,56 | 00:00:00 | | 2011-09-27 | 18,02 | 59.800 | 18,95 | 18,00 | 18,40 | 00:00:00 | | 2011-09-28 | 17,80 | 63.700 | 18,69 | 17,80 | 18,07 | 00:00:00 | | 2011-09-29 | 17,99 | 23.800 | 18,36 | 17,90 | 18,06 | 00:00:00 | | 2011-09-30 | 17,65 | 29.200 | 18,29 | 17,53 | 17,90 | 00:00:00 | | 2011-10-03 | 16,54 | 75.300 | 17,80 | 16,23 | 17,52 | 00:00:00 | | 2011-10-04 | 16,07 | 150.400 | 16,30 | 15,02 | 16,00 | 00:00:00 | | 2011-10-05 | 17,51 | 63.000 | 17,69 | 15,98 | 16,18 | 00:00:00 | | 2011-10-06 | 18,55 | 54.000 | 18,70 | 17,25 | 17,61 | 00:00:00 | | 2011-10-07 | 17,95 | 42.300 | 19,32 | 17,95 | 18,69 | 00:00:00 | | 2011-10-10 | 19,24 | 49.100 | 19,25 | 18,01 | 18,01 | 00:00:00 | | 2011-10-11 | 19,44 | 48.600 | 19,48 | 18,25 | 19,26 | 00:00:00 | | 2011-10-12 | 19,67 | 39.300 | 19,89 | 19,37 | 19,37 | 00:00:00 | | 2011-10-13 | 19,54 | 26.900 | 19,96 | 19,30 | 19,80 | 00:00:00 | | 2011-10-14 | 19,80 | 26.900 | 19,91 | 19,54 | 19,54 | 00:00:00 | | 2011-10-17 | 19,52 | 17.700 | 19,91 | 19,52 | 19,91 | 00:00:00 | | 2011-10-18 | 19,82 | 38.000 | 19,84 | 19,02 | 19,20 | 00:00:00 | | 2011-10-19 | 19,45 | 26.500 | 19,87 | 19,18 | 19,70 | 00:00:00 | | 2011-10-20 | 19,59 | 22.700 | 19,69 | 19,25 | 19,44 | 00:00:00 | | 2011-10-21 | 19,84 | 36.700 | 20,25 | 19,60 | 19,95 | 00:00:00 | | 2011-10-24 | 21,06 | 56.400 | 21,16 | 20,10 | 20,30 | 00:00:00 | | 2011-10-25 | 20,75 | 40.200 | 21,28 | 20,64 | 21,15 | 00:00:00 | | 2011-10-26 | 20,31 | 51.400 | 21,50 | 20,29 | 21,50 | 00:00:00 | | 2011-10-27 | 21,30 | 103.100 | 21,63 | 20,65 | 21,03 | 00:00:00 | | 2011-10-28 | 20,78 | 57.100 | 21,18 | 20,52 | 20,52 | 00:00:00 | | 2011-10-31 | 20,50 | 21.800 | 20,88 | 19,92 | 20,88 | 00:00:00 | | 2011-11-01 | 19,67 | 46.400 | 20,47 | 18,85 | 19,73 | 00:00:00 | | 2011-11-02 | 20,23 | 22.100 | 20,33 | 20,03 | 20,07 | 00:00:00 | | 2011-11-03 | 19,90 | 41.200 | 20,32 | 19,32 | 20,17 | 00:00:00 | | 2011-11-04 | 20,15 | 17.600 | 20,51 | 19,83 | 20,16 | 00:00:00 | | 2011-11-07 | 19,47 | 23.700 | 20,31 | 19,47 | 20,04 | 00:00:00 | | 2011-11-08 | 18,50 | 171.700 | 19,52 | 17,80 | 19,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
