Bolsa ES - Histórico de Cotizaciones de Rhino Resource Pa [RNO]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2011-11-08	18,50	171.700	19,52	17,80	19,35	00:00:00
2011-11-09	17,58	107.400	18,69	17,39	18,05	00:00:00
2011-11-10	18,01	63.200	18,56	17,49	18,56	00:00:00
2011-11-11	18,60	81.400	18,60	17,73	18,06	00:00:00
2011-11-14	18,66	24.900	18,94	18,05	18,87	00:00:00
2011-11-15	19,06	42.600	19,17	18,31	18,54	00:00:00
2011-11-16	18,73	39.000	19,16	18,72	18,77	00:00:00
2011-11-17	18,83	21.400	19,15	18,83	18,97	00:00:00
2011-11-18	18,39	39.800	19,10	18,32	19,10	00:00:00
2011-11-21	18,63	33.100	18,65	18,25	18,40	00:00:00
2011-11-22	18,96	28.300	19,09	18,40	18,52	00:00:00
2011-11-23	19,05	50.700	19,13	18,80	19,10	00:00:00
2011-11-25	18,95	13.000	19,22	18,95	18,99	00:00:00
2011-11-28	19,15	48.600	19,67	18,96	19,11	00:00:00
2011-11-29	18,97	32.000	19,43	18,95	18,95	00:00:00
2011-11-30	18,75	68.900	19,51	18,41	19,15	00:00:00
2011-12-01	19,20	61.300	19,36	18,57	18,67	00:00:00
2011-12-02	19,22	37.800	19,35	19,00	19,05	00:00:00
2011-12-05	20,48	138.500	20,50	19,46	19,60	00:00:00
2011-12-06	22,33	263.900	22,47	20,25	20,28	00:00:00
2011-12-07	21,95	152.500	22,68	21,67	22,45	00:00:00
2011-12-08	21,56	94.000	21,95	21,50	21,90	00:00:00
2011-12-09	21,48	59.300	21,64	21,20	21,50	00:00:00
2011-12-12	21,42	34.600	21,78	21,01	21,01	00:00:00
2011-12-13	20,72	46.100	21,68	20,72	21,40	00:00:00
2011-12-14	20,46	44.900	20,77	20,25	20,51	00:00:00
2011-12-15	20,40	44.600	20,73	20,25	20,55	00:00:00
2011-12-16	20,00	54.500	20,66	20,00	20,64	00:00:00
2011-12-19	19,50	45.100	20,34	19,50	20,24	00:00:00
2011-12-20	19,50	73.500	20,10	19,33	20,02	00:00:00
2011-12-21	19,42	63.200	19,94	19,21	19,50	00:00:00
2011-12-22	19,69	48.200	19,73	19,21	19,46	00:00:00
2011-12-23	19,52	127.700	20,18	19,25	19,50	00:00:00
2011-12-27	19,45	126.800	19,70	18,80	19,70	00:00:00
2011-12-28	19,40	69.300	19,50	19,17	19,45	00:00:00
2011-12-29	19,11	65.900	19,72	19,01	19,33	00:00:00
2011-12-30	19,30	116.900	19,30	18,90	19,10	00:00:00
2012-01-03	20,30	71.000	20,32	19,81	19,89	00:00:00
2012-01-04	20,96	37.500	20,96	20,34	20,34	00:00:00
2012-01-05	21,07	41.000	21,36	20,64	20,81	00:00:00
2012-01-06	20,90	27.700	21,16	20,65	21,05	00:00:00
2012-01-09	20,76	29.400	21,00	20,70	21,00	00:00:00
2012-01-10	20,99	27.000	21,19	20,90	20,92	00:00:00
2012-01-11	21,67	26.400	21,71	21,03	21,04	00:00:00
2012-01-12	21,62	48.400	22,26	21,52	21,87	00:00:00
2012-01-13	20,79	33.600	21,60	20,75	21,60	00:00:00
2012-01-17	20,45	48.000	20,90	20,25	20,70	00:00:00
2012-01-18	20,59	20.500	20,92	20,51	20,65	00:00:00
2012-01-19	20,57	28.200	20,73	20,50	20,57	00:00:00
2012-01-20	20,49	16.500	20,56	20,18	20,49	00:00:00
2012-01-23	20,32	36.300	20,75	20,32	20,66	00:00:00
2012-01-24	20,72	84.800	20,86	20,20	20,39	00:00:00
2012-01-25	21,65	44.800	21,70	20,56	20,81	00:00:00
2012-01-26	21,69	28.500	21,89	21,53	21,75	00:00:00
2012-01-27	21,64	30.400	21,93	21,55	21,93	00:00:00
2012-01-30	21,56	83.200	21,82	21,52	21,70	00:00:00
2012-01-31	20,96	37.100	21,34	20,57	21,17	00:00:00
2012-02-01	20,03	82.100	21,10	19,52	21,10	00:00:00
2012-02-02	20,28	32.900	20,43	19,77	19,97	00:00:00
2012-02-03	20,14	48.200	20,55	19,64	20,55	00:00:00
2012-02-06	20,20	23.700	20,33	19,95	19,97	00:00:00
2012-02-07	20,39	21.500	20,40	20,07	20,09	00:00:00
2012-02-08	20,00	55.100	20,35	19,89	20,33	00:00:00
2012-02-09	19,73	44.900	19,96	19,55	19,95	00:00:00
2012-02-10	19,52	37.200	19,67	19,35	19,53	00:00:00
2012-02-13	19,80	29.500	20,00	19,40	19,74	00:00:00
2012-02-14	19,66	45.700	19,83	19,50	19,79	00:00:00
2012-02-15	19,37	54.800	19,73	19,25	19,73	00:00:00
2012-02-16	19,60	38.300	19,70	19,11	19,25	00:00:00
2012-02-17	19,68	22.900	19,70	19,53	19,70	00:00:00
2012-02-21	19,52	54.300	19,65	19,15	19,20	00:00:00
2012-02-22	19,40	37.000	19,67	19,26	19,50	00:00:00
2012-02-23	19,65	36.400	19,75	19,30	19,46	00:00:00
2012-02-24	19,75	26.700	19,93	19,33	19,75	00:00:00
2012-02-27	19,74	21.900	19,87	19,55	19,70	00:00:00
2012-02-28	19,34	46.000	19,82	19,19	19,76	00:00:00
2012-02-29	18,43	180.300	19,42	17,91	19,42	00:00:00
2012-03-01	18,39	94.000	18,98	18,09	18,50	00:00:00
2012-03-02	18,00	75.500	18,51	18,00	18,51	00:00:00
2012-03-05	18,58	107.800	18,72	17,95	18,21	00:00:00
2012-03-06	18,50	51.100	18,89	18,30	18,50	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>