|
 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 | | 2005-01-28 | 1,77 | 305 | 1,79 | 1,75 | 1,78 | 00:00:00 | | 2005-01-31 | 1,76 | 728 | 1,78 | 1,73 | 1,75 | 00:00:00 | | 2005-02-01 | 1,75 | 305 | 1,79 | 1,73 | 1,79 | 00:00:00 | | 2005-02-02 | 1,80 | 156 | 1,81 | 1,75 | 1,75 | 00:00:00 | | 2005-02-03 | 1,75 | 208 | 1,78 | 1,74 | 1,78 | 00:00:00 | | 2005-02-04 | 1,74 | 209 | 1,78 | 1,70 | 1,77 | 00:00:00 | | 2005-02-07 | 1,68 | 260 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2005-02-08 | 1,72 | 380 | 1,72 | 1,65 | 1,67 | 00:00:00 | | 2005-02-09 | 1,69 | 217 | 1,72 | 1,69 | 1,70 | 00:00:00 | | 2005-02-10 | 1,80 | 136 | 1,81 | 1,69 | 1,69 | 00:00:00 | | 2005-02-11 | 1,79 | 282 | 1,84 | 1,77 | 1,81 | 00:00:00 | | 2005-02-14 | 1,88 | 319 | 1,88 | 1,80 | 1,81 | 00:00:00 | | 2005-02-15 | 1,94 | 310 | 1,94 | 1,85 | 1,85 | 00:00:00 | | 2005-02-16 | 1,90 | 97 | 1,90 | 1,87 | 1,90 | 00:00:00 | | 2005-02-17 | 1,96 | 186 | 1,96 | 1,89 | 1,89 | 00:00:00 | | 2005-02-18 | 1,91 | 190 | 1,96 | 1,91 | 1,95 | 00:00:00 | | 2005-02-22 | 2,05 | 435 | 2,07 | 1,95 | 1,95 | 00:00:00 | | 2005-02-23 | 2,03 | 158 | 2,05 | 1,97 | 2,05 | 00:00:00 | | 2005-02-24 | 2,00 | 82 | 2,01 | 1,98 | 2,01 | 00:00:00 | | 2005-02-25 | 1,99 | 161 | 2,04 | 1,97 | 1,97 | 00:00:00 | | 2005-02-28 | 1,97 | 758 | 2,04 | 1,97 | 2,02 | 00:00:00 | | 2005-03-01 | 1,93 | 774 | 1,98 | 1,93 | 1,97 | 00:00:00 | | 2005-03-02 | 2,00 | 202 | 2,00 | 1,93 | 1,93 | 00:00:00 | | 2005-03-03 | 2,05 | 660 | 2,06 | 2,00 | 2,00 | 00:00:00 | | 2005-03-04 | 2,06 | 445 | 2,10 | 2,05 | 2,09 | 00:00:00 | | 2005-03-07 | 2,02 | 716 | 2,07 | 2,02 | 2,07 | 00:00:00 | | 2005-03-08 | 2,09 | 310 | 2,10 | 2,04 | 2,05 | 00:00:00 | | 2005-03-09 | 2,07 | 2.731 | 2,14 | 2,07 | 2,11 | 00:00:00 | | 2005-03-10 | 2,04 | 533 | 2,09 | 2,02 | 2,09 | 00:00:00 | | 2005-03-11 | 2,07 | 813 | 2,07 | 2,00 | 2,04 | 00:00:00 | | 2005-03-14 | 2,03 | 471 | 2,16 | 1,96 | 2,16 | 00:00:00 | | 2005-03-15 | 1,96 | 265 | 2,02 | 1,96 | 1,99 | 00:00:00 | | 2005-03-16 | 1,95 | 428 | 1,97 | 1,95 | 1,96 | 00:00:00 | | 2005-03-17 | 1,86 | 633 | 1,94 | 1,86 | 1,94 | 00:00:00 | | 2005-03-18 | 1,90 | 172 | 1,90 | 1,87 | 1,87 | 00:00:00 | | 2005-03-21 | 1,83 | 220 | 1,87 | 1,83 | 1,84 | 00:00:00 | | 2005-03-22 | 1,87 | 168 | 1,89 | 1,84 | 1,84 | 00:00:00 | | 2005-03-23 | 1,82 | 525 | 1,83 | 1,75 | 1,82 | 00:00:00 | | 2005-03-24 | 1,81 | 370 | 1,87 | 1,78 | 1,85 | 00:00:00 | | 2005-03-28 | 1,77 | 212 | 1,81 | 1,77 | 1,81 | 00:00:00 | | 2005-03-29 | 1,77 | 664 | 1,78 | 1,72 | 1,78 | 00:00:00 | | 2005-03-30 | 1,67 | 656 | 1,72 | 1,60 | 1,72 | 00:00:00 | | 2005-03-31 | 1,70 | 919 | 1,72 | 1,62 | 1,65 | 00:00:00 | | 2005-04-01 | 1,67 | 1.131 | 1,73 | 1,64 | 1,73 | 00:00:00 | | 2005-04-04 | 1,59 | 433 | 1,64 | 1,59 | 1,64 | 00:00:00 | | 2005-04-05 | 1,54 | 802 | 1,56 | 1,42 | 1,56 | 00:00:00 | | 2005-04-06 | 1,54 | 231 | 1,60 | 1,53 | 1,54 | 00:00:00 | | 2005-04-07 | 1,53 | 186 | 1,56 | 1,53 | 1,55 | 00:00:00 | | 2005-04-08 | 1,53 | 16 | 1,55 | 1,53 | 1,55 | 00:00:00 | | 2005-04-11 | 1,44 | 391 | 1,53 | 1,43 | 1,53 | 00:00:00 | | 2005-04-12 | 1,48 | 512 | 1,49 | 1,43 | 1,43 | 00:00:00 | | 2005-04-13 | 1,39 | 466 | 1,50 | 1,31 | 1,50 | 00:00:00 | | 2005-04-14 | 1,38 | 483 | 1,48 | 1,23 | 1,35 | 00:00:00 | | 2005-04-15 | 1,40 | 343 | 1,41 | 1,38 | 1,41 | 00:00:00 | | 2005-04-18 | 1,40 | 264 | 1,41 | 1,35 | 1,37 | 00:00:00 | | 2005-04-19 | 1,38 | 1.458 | 1,41 | 1,36 | 1,40 | 00:00:00 | | 2005-04-20 | 1,42 | 213 | 1,50 | 1,39 | 1,41 | 00:00:00 | | 2005-04-21 | 1,50 | 389 | 1,53 | 1,43 | 1,45 | 00:00:00 | | 2005-04-22 | 1,53 | 14 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-04-25 | 1,47 | 222 | 1,52 | 1,43 | 1,52 | 00:00:00 | | 2005-04-26 | 1,47 | 120 | 1,48 | 1,46 | 1,47 | 00:00:00 | | 2005-04-27 | 1,37 | 134 | 1,43 | 1,37 | 1,43 | 00:00:00 | | 2005-04-28 | 1,27 | 823 | 1,33 | 1,25 | 1,32 | 00:00:00 | | 2005-04-29 | 1,34 | 462 | 1,38 | 1,27 | 1,29 | 00:00:00 | | 2005-05-02 | 1,31 | 437 | 1,35 | 1,27 | 1,35 | 00:00:00 | | 2005-05-03 | 1,26 | 654 | 1,28 | 1,19 | 1,26 | 00:00:00 | | 2005-05-04 | 1,33 | 696 | 1,36 | 1,26 | 1,26 | 00:00:00 | | 2005-05-05 | 1,37 | 620 | 1,41 | 1,29 | 1,37 | 00:00:00 | | 2005-05-06 | 1,45 | 127 | 1,48 | 1,37 | 1,37 | 00:00:00 | | 2005-05-09 | 1,56 | 490 | 1,56 | 1,42 | 1,42 | 00:00:00 | | 2005-05-10 | 1,53 | 339 | 1,55 | 1,48 | 1,54 | 00:00:00 | | 2005-05-11 | 1,59 | 609 | 1,59 | 1,46 | 1,48 | 00:00:00 | | 2005-05-12 | 1,50 | 383 | 1,57 | 1,48 | 1,57 | 00:00:00 | | 2005-05-13 | 1,33 | 3.529 | 1,45 | 1,25 | 1,45 | 00:00:00 | | 2005-05-16 | 1,24 | 290 | 1,35 | 1,23 | 1,31 | 00:00:00 | | 2005-05-17 | 1,21 | 119 | 1,27 | 1,21 | 1,25 | 00:00:00 | | 2005-05-18 | 1,17 | 846 | 1,26 | 1,13 | 1,23 | 00:00:00 | | 2005-05-19 | 1,19 | 243 | 1,25 | 1,17 | 1,18 | 00:00:00 | | 2005-05-20 | 1,27 | 342 | 1,30 | 1,17 | 1,20 | 00:00:00 | | 2005-05-23 | 1,35 | 258 | 1,35 | 1,20 | 1,23 | 00:00:00 | | 2005-05-24 | 1,26 | 457 | 1,30 | 1,22 | 1,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
