|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-24 | 1,26 | 457 | 1,30 | 1,22 | 1,30 | 00:00:00 | | 2005-05-25 | 1,31 | 69 | 1,31 | 1,24 | 1,27 | 00:00:00 | | 2005-05-26 | 1,24 | 306 | 1,32 | 1,21 | 1,32 | 00:00:00 | | 2005-05-27 | 1,32 | 65 | 1,32 | 1,27 | 1,27 | 00:00:00 | | 2005-05-31 | 1,30 | 99 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2005-06-01 | 1,33 | 245 | 1,39 | 1,29 | 1,29 | 00:00:00 | | 2005-06-02 | 1,32 | 328 | 1,41 | 1,32 | 1,37 | 00:00:00 | | 2005-06-03 | 1,35 | 89 | 1,36 | 1,33 | 1,33 | 00:00:00 | | 2005-06-06 | 1,33 | 116 | 1,38 | 1,33 | 1,37 | 00:00:00 | | 2005-06-07 | 1,33 | 15 | 1,33 | 1,32 | 1,33 | 00:00:00 | | 2005-06-08 | 1,31 | 92 | 1,35 | 1,31 | 1,33 | 00:00:00 | | 2005-06-09 | 1,31 | 200 | 1,32 | 1,25 | 1,32 | 00:00:00 | | 2005-06-10 | 1,38 | 254 | 1,38 | 1,31 | 1,31 | 00:00:00 | | 2005-06-13 | 1,46 | 328 | 1,46 | 1,37 | 1,38 | 00:00:00 | | 2005-06-14 | 1,46 | 334 | 1,49 | 1,46 | 1,48 | 00:00:00 | | 2005-06-15 | 1,53 | 349 | 1,56 | 1,49 | 1,50 | 00:00:00 | | 2005-06-16 | 1,58 | 342 | 1,63 | 1,57 | 1,58 | 00:00:00 | | 2005-06-17 | 1,53 | 348 | 1,60 | 1,45 | 1,60 | 00:00:00 | | 2005-06-20 | 1,54 | 109 | 1,57 | 1,52 | 1,54 | 00:00:00 | | 2005-06-21 | 1,55 | 39 | 1,58 | 1,52 | 1,52 | 00:00:00 | | 2005-06-22 | 1,50 | 107 | 1,58 | 1,50 | 1,58 | 00:00:00 | | 2005-06-23 | 1,51 | 79 | 1,57 | 1,49 | 1,57 | 00:00:00 | | 2005-06-24 | 1,50 | 78 | 1,54 | 1,50 | 1,53 | 00:00:00 | | 2005-06-27 | 1,56 | 284 | 1,57 | 1,53 | 1,53 | 00:00:00 | | 2005-06-28 | 1,50 | 438 | 1,52 | 1,49 | 1,49 | 00:00:00 | | 2005-06-29 | 1,56 | 421 | 1,62 | 1,49 | 1,49 | 00:00:00 | | 2005-06-30 | 1,60 | 755 | 1,61 | 1,60 | 1,60 | 00:00:00 | | 2005-07-01 | 1,76 | 1.691 | 1,80 | 1,60 | 1,60 | 00:00:00 | | 2005-07-05 | 1,63 | 170 | 1,70 | 1,62 | 1,70 | 00:00:00 | | 2005-07-06 | 1,64 | 37 | 1,66 | 1,63 | 1,63 | 00:00:00 | | 2005-07-07 | 1,64 | 269 | 1,65 | 1,61 | 1,65 | 00:00:00 | | 2005-07-08 | 1,66 | 68 | 1,69 | 1,65 | 1,66 | 00:00:00 | | 2005-07-11 | 1,64 | 90 | 1,65 | 1,64 | 1,65 | 00:00:00 | | 2005-07-12 | 1,70 | 204 | 1,70 | 1,65 | 1,68 | 00:00:00 | | 2005-07-13 | 1,66 | 132 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2005-07-14 | 1,65 | 244 | 1,69 | 1,65 | 1,68 | 00:00:00 | | 2005-07-15 | 1,66 | 488 | 1,67 | 1,60 | 1,66 | 00:00:00 | | 2005-07-18 | 1,64 | 245 | 1,68 | 1,61 | 1,65 | 00:00:00 | | 2005-07-19 | 1,62 | 187 | 1,66 | 1,60 | 1,64 | 00:00:00 | | 2005-07-20 | 1,63 | 227 | 1,63 | 1,62 | 1,62 | 00:00:00 | | 2005-07-21 | 1,67 | 49 | 1,69 | 1,64 | 1,64 | 00:00:00 | | 2005-07-22 | 1,65 | 111 | 1,66 | 1,65 | 1,66 | 00:00:00 | | 2005-07-25 | 1,60 | 248 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2005-07-26 | 1,60 | 418 | 1,61 | 1,59 | 1,60 | 00:00:00 | | 2005-07-27 | 1,61 | 93 | 1,61 | 1,60 | 1,60 | 00:00:00 | | 2005-07-28 | 1,60 | 262 | 1,61 | 1,59 | 1,60 | 00:00:00 | | 2005-07-29 | 1,62 | 167 | 1,62 | 1,60 | 1,60 | 00:00:00 | | 2005-08-01 | 1,64 | 235 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2005-08-02 | 1,63 | 897 | 1,66 | 1,59 | 1,66 | 00:00:00 | | 2005-08-03 | 1,68 | 1.043 | 1,68 | 1,60 | 1,61 | 00:00:00 | | 2005-08-04 | 1,60 | 1.762 | 1,68 | 1,60 | 1,68 | 00:00:00 | | 2005-08-05 | 1,61 | 618 | 1,61 | 1,59 | 1,59 | 00:00:00 | | 2005-08-08 | 1,60 | 151 | 1,63 | 1,60 | 1,63 | 00:00:00 | | 2005-08-09 | 1,61 | 116 | 1,61 | 1,60 | 1,61 | 00:00:00 | | 2005-08-10 | 1,69 | 237 | 1,71 | 1,60 | 1,60 | 00:00:00 | | 2005-08-11 | 1,64 | 140 | 1,70 | 1,64 | 1,70 | 00:00:00 | | 2005-08-12 | 1,61 | 661 | 1,66 | 1,60 | 1,66 | 00:00:00 | | 2005-08-15 | 1,66 | 283 | 1,66 | 1,60 | 1,60 | 00:00:00 | | 2005-08-16 | 1,61 | 265 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2005-08-17 | 1,60 | 770 | 1,62 | 1,60 | 1,60 | 00:00:00 | | 2005-08-18 | 1,57 | 875 | 1,60 | 1,52 | 1,60 | 00:00:00 | | 2005-08-19 | 1,58 | 143 | 1,62 | 1,57 | 1,62 | 00:00:00 | | 2005-08-22 | 1,62 | 307 | 1,62 | 1,58 | 1,58 | 00:00:00 | | 2005-08-23 | 1,60 | 231 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2005-08-24 | 1,60 | 1.478 | 1,63 | 1,60 | 1,60 | 00:00:00 | | 2005-08-25 | 1,60 | 24 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2005-08-26 | 1,60 | 222 | 1,61 | 1,59 | 1,59 | 00:00:00 | | 2005-08-29 | 1,61 | 58 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2005-08-30 | 1,60 | 689 | 1,62 | 1,59 | 1,60 | 00:00:00 | | 2005-08-31 | 1,60 | 171 | 1,61 | 1,59 | 1,59 | 00:00:00 | | 2005-09-01 | 1,60 | 85 | 1,63 | 1,60 | 1,61 | 00:00:00 | | 2005-09-02 | 1,59 | 328 | 1,63 | 1,59 | 1,60 | 00:00:00 | | 2005-09-06 | 1,60 | 28 | 1,61 | 1,60 | 1,60 | 00:00:00 | | 2005-09-07 | 1,60 | 550 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2005-09-08 | 1,61 | 57 | 1,61 | 1,60 | 1,61 | 00:00:00 | | 2005-09-09 | 1,62 | 290 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2005-09-12 | 1,58 | 285 | 1,61 | 1,57 | 1,60 | 00:00:00 | | 2005-09-13 | 1,52 | 183 | 1,58 | 1,50 | 1,58 | 00:00:00 | | 2005-09-14 | 1,46 | 1.492 | 1,49 | 1,37 | 1,46 | 00:00:00 | | 2005-09-15 | 1,42 | 706 | 1,55 | 1,41 | 1,49 | 00:00:00 | | 2005-09-16 | 1,41 | 470 | 1,50 | 1,37 | 1,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
