|
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 | 2004-10-05 | 2,44 | 354 | 2,45 | 2,35 | 2,35 | 00:00:00 | 2004-10-06 | 2,18 | 3.142 | 2,29 | 2,17 | 2,25 | 00:00:00 | 2004-10-07 | 2,24 | 2.977 | 2,28 | 2,19 | 2,19 | 00:00:00 | 2004-10-08 | 2,31 | 1.597 | 2,35 | 2,26 | 2,26 | 00:00:00 | 2004-10-11 | 2,26 | 142 | 2,33 | 2,22 | 2,33 | 00:00:00 | 2004-10-12 | 2,29 | 256 | 2,29 | 2,21 | 2,26 | 00:00:00 | 2004-10-13 | 2,20 | 1.602 | 2,22 | 2,12 | 2,20 | 00:00:00 | 2004-10-14 | 2,20 | 1.408 | 2,24 | 2,16 | 2,22 | 00:00:00 | 2004-10-15 | 2,24 | 443 | 2,25 | 2,14 | 2,21 | 00:00:00 | 2004-10-18 | 2,22 | 380 | 2,24 | 2,20 | 2,20 | 00:00:00 | 2004-10-19 | 2,22 | 138 | 2,24 | 2,21 | 2,22 | 00:00:00 | 2004-10-20 | 2,27 | 394 | 2,30 | 2,25 | 2,25 | 00:00:00 | 2004-10-21 | 2,22 | 419 | 2,29 | 2,18 | 2,29 | 00:00:00 | 2004-10-22 | 2,18 | 300 | 2,18 | 2,14 | 2,18 | 00:00:00 | 2004-10-25 | 2,25 | 605 | 2,29 | 2,22 | 2,28 | 00:00:00 | 2004-10-26 | 2,27 | 301 | 2,28 | 2,24 | 2,27 | 00:00:00 | 2004-10-27 | 2,22 | 407 | 2,31 | 2,15 | 2,31 | 00:00:00 | 2004-10-28 | 2,14 | 365 | 2,21 | 2,12 | 2,20 | 00:00:00 | 2004-10-29 | 2,26 | 180 | 2,26 | 2,16 | 2,17 | 00:00:00 | 2004-11-01 | 2,23 | 196 | 2,25 | 2,19 | 2,25 | 00:00:00 | 2004-11-02 | 2,15 | 1.278 | 2,18 | 2,02 | 2,18 | 00:00:00 | 2004-11-03 | 2,17 | 315 | 2,21 | 2,11 | 2,18 | 00:00:00 | 2004-11-04 | 2,22 | 843 | 2,26 | 2,17 | 2,17 | 00:00:00 | 2004-11-05 | 2,29 | 313 | 2,29 | 2,14 | 2,14 | 00:00:00 | 2004-11-08 | 2,29 | 353 | 2,33 | 2,24 | 2,28 | 00:00:00 | 2004-11-09 | 2,16 | 2.369 | 2,44 | 2,16 | 2,30 | 00:00:00 | 2004-11-10 | 2,10 | 856 | 2,11 | 2,06 | 2,08 | 00:00:00 | 2004-11-11 | 2,14 | 129 | 2,14 | 2,09 | 2,09 | 00:00:00 | 2004-11-12 | 2,24 | 353 | 2,24 | 2,10 | 2,14 | 00:00:00 | 2004-11-15 | 2,18 | 152 | 2,25 | 2,14 | 2,25 | 00:00:00 | 2004-11-16 | 2,23 | 538 | 2,26 | 2,17 | 2,18 | 00:00:00 | 2004-11-17 | 2,29 | 826 | 2,32 | 2,26 | 2,32 | 00:00:00 | 2004-11-18 | 2,19 | 669 | 2,26 | 2,18 | 2,26 | 00:00:00 | 2004-11-19 | 2,26 | 812 | 2,32 | 2,20 | 2,20 | 00:00:00 | 2004-11-22 | 2,29 | 337 | 2,29 | 2,23 | 2,27 | 00:00:00 | 2004-11-23 | 2,16 | 767 | 2,23 | 2,10 | 2,23 | 00:00:00 | 2004-11-24 | 2,10 | 921 | 2,15 | 2,07 | 2,13 | 00:00:00 | 2004-11-26 | 2,27 | 570 | 2,27 | 2,13 | 2,13 | 00:00:00 | 2004-11-29 | 2,29 | 915 | 2,33 | 2,25 | 2,31 | 00:00:00 | 2004-11-30 | 2,21 | 1.248 | 2,25 | 2,14 | 2,25 | 00:00:00 | 2004-12-01 | 2,32 | 518 | 2,32 | 2,19 | 2,19 | 00:00:00 | 2004-12-02 | 2,08 | 735 | 2,30 | 2,05 | 2,30 | 00:00:00 | 2004-12-03 | 2,06 | 1.211 | 2,11 | 1,98 | 2,08 | 00:00:00 | 2004-12-06 | 1,99 | 335 | 2,06 | 1,99 | 2,06 | 00:00:00 | 2004-12-07 | 1,93 | 334 | 2,00 | 1,92 | 2,00 | 00:00:00 | 2004-12-08 | 1,89 | 711 | 1,90 | 1,65 | 1,90 | 00:00:00 | 2004-12-09 | 1,94 | 202 | 1,94 | 1,87 | 1,87 | 00:00:00 | 2004-12-10 | 2,01 | 294 | 2,01 | 1,89 | 1,89 | 00:00:00 | 2004-12-13 | 2,00 | 215 | 2,00 | 1,93 | 1,98 | 00:00:00 | 2004-12-14 | 1,92 | 170 | 2,02 | 1,92 | 2,00 | 00:00:00 | 2004-12-15 | 1,97 | 365 | 1,99 | 1,95 | 1,95 | 00:00:00 | 2004-12-16 | 1,99 | 358 | 1,99 | 1,93 | 1,98 | 00:00:00 | 2004-12-17 | 2,15 | 618 | 2,20 | 2,02 | 2,02 | 00:00:00 | 2004-12-20 | 2,16 | 244 | 2,20 | 2,12 | 2,12 | 00:00:00 | 2004-12-21 | 2,19 | 132 | 2,23 | 2,12 | 2,23 | 00:00:00 | 2004-12-22 | 2,14 | 105 | 2,20 | 2,14 | 2,14 | 00:00:00 | 2004-12-23 | 2,19 | 86 | 2,20 | 2,14 | 2,17 | 00:00:00 | 2004-12-27 | 2,25 | 100 | 2,25 | 2,19 | 2,19 | 00:00:00 | 2004-12-28 | 2,23 | 21 | 2,25 | 2,23 | 2,25 | 00:00:00 | 2004-12-29 | 2,18 | 98 | 2,21 | 2,13 | 2,20 | 00:00:00 | 2004-12-30 | 2,28 | 273 | 2,30 | 2,18 | 2,18 | 00:00:00 | 2004-12-31 | 2,27 | 73 | 2,28 | 2,18 | 2,18 | 00:00:00 | 2005-01-03 | 2,11 | 18 | 2,21 | 2,11 | 2,20 | 00:00:00 | 2005-01-04 | 2,12 | 49 | 2,22 | 2,10 | 2,20 | 00:00:00 | 2005-01-05 | 1,95 | 199 | 2,03 | 1,95 | 2,03 | 00:00:00 | 2005-01-06 | 1,91 | 502 | 1,92 | 1,87 | 1,92 | 00:00:00 | 2005-01-07 | 1,88 | 446 | 2,02 | 1,83 | 1,94 | 00:00:00 | 2005-01-10 | 1,93 | 123 | 1,95 | 1,88 | 1,95 | 00:00:00 | 2005-01-11 | 1,98 | 112 | 1,98 | 1,91 | 1,96 | 00:00:00 | 2005-01-12 | 1,99 | 430 | 2,04 | 1,98 | 2,02 | 00:00:00 | 2005-01-13 | 2,03 | 133 | 2,03 | 1,95 | 1,98 | 00:00:00 | 2005-01-14 | 2,00 | 132 | 2,00 | 1,96 | 2,00 | 00:00:00 | 2005-01-18 | 1,95 | 54 | 1,99 | 1,95 | 1,99 | 00:00:00 | 2005-01-19 | 1,97 | 118 | 2,00 | 1,95 | 2,00 | 00:00:00 | 2005-01-20 | 1,94 | 30 | 1,96 | 1,93 | 1,93 | 00:00:00 | 2005-01-21 | 2,06 | 187 | 2,08 | 1,95 | 1,95 | 00:00:00 | 2005-01-24 | 1,91 | 390 | 2,02 | 1,89 | 2,02 | 00:00:00 | 2005-01-25 | 1,77 | 1.331 | 1,80 | 1,73 | 1,80 | 00:00:00 | 2005-01-26 | 1,76 | 608 | 1,79 | 1,74 | 1,76 | 00:00:00 | 2005-01-27 | 1,78 | 800 | 1,78 | 1,66 | 1,73 | 00:00:00 | 2005-01-28 | 1,77 | 305 | 1,79 | 1,75 | 1,78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|