Mercados españoles cerrados

Transocean Ltd. (0QOW.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,19-0,26 (-4,74%)
Al cierre: 07:13PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20245,395,395,165,195,1919.583
13 jun 20245,645,645,365,455,4518.218
12 jun 20245,795,795,635,755,756629
11 jun 20245,585,625,505,605,60141.860
10 jun 20245,505,765,435,685,6830.216
07 jun 20245,365,475,315,405,4021.899
06 jun 20245,425,495,385,495,4910.818
05 jun 20245,455,505,395,435,4341.473
04 jun 20245,755,755,375,455,4551.216
03 jun 20246,216,245,675,705,7016.058
31 may 20245,936,205,936,206,209753
30 may 20245,935,975,895,945,9419.174
29 may 20246,146,145,915,985,9820.931
28 may 20245,806,115,806,106,1013.609
24 may 20245,865,885,805,815,813275
23 may 20245,976,035,825,825,8249.242
22 may 20246,126,185,915,935,9312.194
21 may 20246,176,246,136,196,1919.268
20 may 20246,226,376,176,216,2166.177
17 may 20246,026,035,986,006,0018.234
16 may 20246,136,135,986,026,021829
15 may 20245,936,085,885,995,995825
14 may 20245,825,995,825,945,944391
13 may 20245,895,925,815,835,8313.285
10 may 20245,936,065,705,705,707387
09 may 20245,755,855,755,835,8317.324
08 may 20245,675,825,655,825,829332
07 may 20245,515,745,515,695,695209
03 may 20245,535,595,435,555,552400
02 may 20245,325,455,325,455,455323
01 may 20245,185,265,105,175,1782.203
30 abr 20245,825,825,135,135,1346.496
29 abr 20245,905,925,815,835,831478
26 abr 20245,795,915,765,915,9117.382
25 abr 20245,725,795,685,725,727881
24 abr 20245,915,945,735,785,787166
23 abr 20245,795,995,795,935,9322.031
22 abr 20245,615,835,605,815,8112.766
19 abr 20245,565,675,515,675,675469
18 abr 20245,685,735,515,605,6020.557
17 abr 20245,905,995,835,885,885076
16 abr 20246,006,025,845,945,9425.939
15 abr 20246,206,226,056,076,0751.842
12 abr 20246,336,416,206,226,2269.208
11 abr 20246,456,456,186,266,26253.497
10 abr 20246,266,436,266,406,4094.569
09 abr 20246,566,626,356,356,3545.157
08 abr 20246,866,866,456,606,6037.344
05 abr 20246,476,646,456,596,59124.367
04 abr 20246,636,756,546,566,5656.087
03 abr 20246,686,846,686,726,7262.412
02 abr 20246,576,646,346,616,6148.059
28 mar 20246,346,406,286,296,2922.040
27 mar 20246,056,266,046,256,2536.509
26 mar 20246,256,296,086,176,1741.842
25 mar 20246,006,336,006,226,2282.148
22 mar 20246,066,065,955,975,972941
21 mar 20246,076,146,016,016,0115.070
20 mar 20245,956,175,946,146,1419.294
19 mar 20245,725,985,715,965,9620.575
18 mar 20245,815,855,715,815,8117.620
15 mar 20245,695,885,695,825,8213.288
14 mar 20245,685,775,645,745,7439.886
13 mar 20245,345,705,345,615,6112.665
12 mar 20245,375,405,255,335,3313.531
11 mar 20245,175,465,175,385,387966
08 mar 20245,205,245,155,205,208593
07 mar 20245,185,215,065,205,2011.241
06 mar 20245,235,285,145,145,146127
05 mar 20245,025,185,025,135,135122
04 mar 20245,075,094,955,035,0314.055
01 mar 20244,805,174,805,165,1633.878
29 feb 20244,804,924,744,754,7527.347
28 feb 20244,824,894,764,794,7937.197
27 feb 20244,774,954,774,944,946111
26 feb 20244,664,744,644,684,682947
23 feb 20244,744,754,574,694,6910.592
22 feb 20244,844,954,784,814,8143.024
21 feb 20244,804,904,684,864,8639.826
20 feb 20245,055,054,484,664,6655.993
19 feb 2024------
16 feb 20245,045,044,884,924,9237.223
15 feb 20245,145,144,915,025,0235.927
14 feb 20245,205,265,145,205,2010.933
13 feb 20245,225,295,145,185,185338
12 feb 20245,245,375,205,335,337994
09 feb 20245,115,215,065,125,1226.751
08 feb 20244,995,154,985,145,144330
07 feb 20245,125,124,944,954,9522.072
06 feb 20245,025,134,995,075,0727.825
05 feb 20245,095,114,915,015,01169.825
02 feb 20245,315,355,165,165,1613.945
01 feb 20245,515,585,375,455,457585
31 ene 20245,895,895,535,535,5314.378
30 ene 20245,585,935,485,855,8532.350
29 ene 20245,645,765,575,675,6724.099
26 ene 20245,785,805,585,665,6612.472
25 ene 20245,845,855,625,655,6586.980
24 ene 20245,595,685,455,675,6730.858
23 ene 20245,415,635,405,535,5383.247
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...