|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-10 | 1,82 | 486 | 1,86 | 1,77 | 1,77 | 00:00:00 | | 2004-06-14 | 1,79 | 426 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2004-06-15 | 1,77 | 801 | 1,77 | 1,72 | 1,77 | 00:00:00 | | 2004-06-16 | 1,73 | 676 | 1,75 | 1,67 | 1,68 | 00:00:00 | | 2004-06-17 | 1,83 | 502 | 1,84 | 1,76 | 1,78 | 00:00:00 | | 2004-06-18 | 1,96 | 216 | 1,96 | 1,85 | 1,85 | 00:00:00 | | 2004-06-21 | 1,94 | 446 | 1,95 | 1,91 | 1,95 | 00:00:00 | | 2004-06-22 | 1,95 | 62 | 1,96 | 1,91 | 1,94 | 00:00:00 | | 2004-06-23 | 2,05 | 326 | 2,05 | 1,95 | 1,95 | 00:00:00 | | 2004-06-24 | 2,19 | 1.445 | 2,25 | 2,10 | 2,10 | 00:00:00 | | 2004-06-25 | 2,17 | 210 | 2,19 | 2,15 | 2,19 | 00:00:00 | | 2004-06-28 | 2,09 | 430 | 2,17 | 2,02 | 2,15 | 00:00:00 | | 2004-06-29 | 2,06 | 355 | 2,08 | 2,04 | 2,06 | 00:00:00 | | 2004-06-30 | 1,99 | 305 | 2,13 | 1,96 | 2,05 | 00:00:00 | | 2004-07-01 | 1,99 | 177 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2004-07-02 | 1,95 | 465 | 1,97 | 1,92 | 1,97 | 00:00:00 | | 2004-07-06 | 2,05 | 406 | 2,06 | 2,00 | 2,04 | 00:00:00 | | 2004-07-07 | 2,09 | 633 | 2,11 | 2,04 | 2,07 | 00:00:00 | | 2004-07-08 | 2,09 | 809 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2004-07-09 | 2,07 | 110 | 2,10 | 2,04 | 2,10 | 00:00:00 | | 2004-07-12 | 2,07 | 70 | 2,08 | 2,07 | 2,08 | 00:00:00 | | 2004-07-13 | 2,04 | 187 | 2,06 | 2,00 | 2,06 | 00:00:00 | | 2004-07-14 | 2,04 | 148 | 2,04 | 2,00 | 2,04 | 00:00:00 | | 2004-07-15 | 2,01 | 265 | 2,04 | 2,00 | 2,04 | 00:00:00 | | 2004-07-16 | 2,03 | 311 | 2,03 | 2,00 | 2,01 | 00:00:00 | | 2004-07-19 | 2,01 | 448 | 2,02 | 1,99 | 2,00 | 00:00:00 | | 2004-07-20 | 2,00 | 110 | 2,00 | 1,98 | 1,99 | 00:00:00 | | 2004-07-21 | 1,93 | 191 | 1,98 | 1,92 | 1,98 | 00:00:00 | | 2004-07-22 | 1,84 | 301 | 1,91 | 1,83 | 1,91 | 00:00:00 | | 2004-07-23 | 1,74 | 130 | 1,83 | 1,74 | 1,83 | 00:00:00 | | 2004-07-26 | 1,77 | 322 | 1,86 | 1,76 | 1,76 | 00:00:00 | | 2004-07-27 | 1,72 | 276 | 1,80 | 1,68 | 1,80 | 00:00:00 | | 2004-07-28 | 1,74 | 113 | 1,74 | 1,70 | 1,71 | 00:00:00 | | 2004-07-29 | 1,80 | 299 | 1,80 | 1,65 | 1,65 | 00:00:00 | | 2004-07-30 | 1,80 | 80 | 1,82 | 1,79 | 1,82 | 00:00:00 | | 2004-08-02 | 1,88 | 13 | 1,88 | 1,81 | 1,81 | 00:00:00 | | 2004-08-03 | 1,83 | 499 | 1,84 | 1,78 | 1,80 | 00:00:00 | | 2004-08-04 | 1,81 | 922 | 1,83 | 1,76 | 1,80 | 00:00:00 | | 2004-08-05 | 1,79 | 454 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2004-08-06 | 1,83 | 442 | 1,86 | 1,81 | 1,81 | 00:00:00 | | 2004-08-09 | 1,77 | 35 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2004-08-10 | 1,75 | 10 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2004-08-11 | 1,63 | 581 | 1,69 | 1,61 | 1,68 | 00:00:00 | | 2004-08-12 | 1,62 | 82 | 1,63 | 1,61 | 1,63 | 00:00:00 | | 2004-08-13 | 1,64 | 784 | 1,68 | 1,57 | 1,68 | 00:00:00 | | 2004-08-16 | 1,75 | 454 | 1,76 | 1,64 | 1,66 | 00:00:00 | | 2004-08-17 | 1,84 | 258 | 1,86 | 1,76 | 1,76 | 00:00:00 | | 2004-08-18 | 1,84 | 191 | 1,85 | 1,82 | 1,85 | 00:00:00 | | 2004-08-19 | 2,09 | 923 | 2,09 | 1,88 | 1,88 | 00:00:00 | | 2004-08-20 | 2,11 | 1.383 | 2,28 | 2,07 | 2,07 | 00:00:00 | | 2004-08-23 | 2,05 | 368 | 2,13 | 2,02 | 2,09 | 00:00:00 | | 2004-08-24 | 1,94 | 530 | 2,01 | 1,92 | 2,01 | 00:00:00 | | 2004-08-25 | 2,01 | 214 | 2,04 | 1,95 | 1,95 | 00:00:00 | | 2004-08-26 | 2,09 | 1.228 | 2,12 | 2,04 | 2,04 | 00:00:00 | | 2004-08-27 | 2,05 | 304 | 2,09 | 2,01 | 2,09 | 00:00:00 | | 2004-08-30 | 2,03 | 75 | 2,10 | 2,01 | 2,07 | 00:00:00 | | 2004-08-31 | 2,04 | 119 | 2,05 | 2,01 | 2,05 | 00:00:00 | | 2004-09-01 | 2,04 | 102 | 2,08 | 2,02 | 2,02 | 00:00:00 | | 2004-09-02 | 2,01 | 143 | 2,03 | 1,99 | 2,03 | 00:00:00 | | 2004-09-03 | 1,89 | 286 | 1,97 | 1,88 | 1,97 | 00:00:00 | | 2004-09-07 | 1,98 | 387 | 2,00 | 1,90 | 1,90 | 00:00:00 | | 2004-09-08 | 1,98 | 92 | 1,98 | 1,93 | 1,96 | 00:00:00 | | 2004-09-09 | 1,97 | 167 | 1,97 | 1,93 | 1,94 | 00:00:00 | | 2004-09-10 | 1,95 | 173 | 2,05 | 1,95 | 2,05 | 00:00:00 | | 2004-09-13 | 1,95 | 29 | 1,95 | 1,94 | 1,94 | 00:00:00 | | 2004-09-14 | 2,00 | 403 | 2,00 | 1,96 | 1,96 | 00:00:00 | | 2004-09-15 | 1,97 | 350 | 2,00 | 1,96 | 1,99 | 00:00:00 | | 2004-09-16 | 1,97 | 157 | 2,00 | 1,97 | 1,99 | 00:00:00 | | 2004-09-17 | 2,10 | 512 | 2,11 | 2,00 | 2,00 | 00:00:00 | | 2004-09-20 | 2,10 | 323 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2004-09-21 | 2,14 | 350 | 2,14 | 2,09 | 2,10 | 00:00:00 | | 2004-09-22 | 2,30 | 999 | 2,30 | 2,17 | 2,17 | 00:00:00 | | 2004-09-23 | 2,31 | 258 | 2,38 | 2,31 | 2,33 | 00:00:00 | | 2004-09-24 | 2,38 | 652 | 2,40 | 2,34 | 2,34 | 00:00:00 | | 2004-09-27 | 2,45 | 448 | 2,50 | 2,38 | 2,38 | 00:00:00 | | 2004-09-28 | 2,51 | 584 | 2,54 | 2,48 | 2,50 | 00:00:00 | | 2004-09-29 | 2,42 | 263 | 2,54 | 2,40 | 2,53 | 00:00:00 | | 2004-09-30 | 2,47 | 388 | 2,50 | 2,44 | 2,44 | 00:00:00 | | 2004-10-01 | 2,50 | 259 | 2,50 | 2,37 | 2,42 | 00:00:00 | | 2004-10-04 | 2,39 | 136 | 2,40 | 2,31 | 2,40 | 00:00:00 | | 2004-10-05 | 2,44 | 354 | 2,45 | 2,35 | 2,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
