Mercados españoles cerrados

Rogers Communications Inc. (RCI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,96-0,08 (-0,21%)
Al cierre: 04:00PM EDT
38,47 +0,51 (+1,34%)
Después del cierre: 06:16PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202438,0038,4837,8737,9637,96788.800
25 abr 202437,9538,1737,2438,0438,041.470.800
24 abr 202439,8040,4837,8738,1638,162.025.300
23 abr 202439,2539,8439,2039,5939,591.446.000
22 abr 202438,6739,1838,5839,0939,091.121.000
19 abr 202438,3838,8438,3738,5438,54951.700
18 abr 202437,9938,4837,7538,3038,30701.500
17 abr 202437,8138,2237,5437,8937,89622.900
16 abr 202437,8037,8337,2837,7037,70686.200
15 abr 202438,2438,6437,5737,9137,911.068.400
12 abr 202438,9338,9737,7738,0638,06653.800
11 abr 202439,3739,4538,8239,1739,17441.300
10 abr 202439,8039,8039,1639,3339,33595.000
09 abr 202439,6840,3639,3840,3540,35691.600
08 abr 202439,5839,8639,3939,6739,67354.800
05 abr 202439,2640,1039,0239,6239,62738.200
04 abr 202439,8039,9439,2239,3539,35606.700
03 abr 202439,8139,8739,3039,5639,562.918.300
02 abr 202440,3340,4839,0039,8039,80914.000
01 abr 202440,9440,9440,1840,7540,75499.000
28 mar 202441,1341,3840,8841,0041,00887.200
27 mar 202441,0241,4640,9141,2041,20727.400
26 mar 202441,1641,2340,9041,0941,09334.400
25 mar 202441,4441,4441,0041,0941,09325.800
22 mar 202442,3342,3341,0541,3041,30711.800
21 mar 202442,9242,9242,0242,0742,07621.300
20 mar 202441,8642,9641,7542,9342,93411.400
19 mar 202441,9942,2641,7841,9541,95498.000
18 mar 202442,6142,6142,0642,2142,21396.900
15 mar 202442,4742,8042,4542,5842,58909.400
14 mar 202443,1743,1742,2542,5842,58647.000
13 mar 202443,5643,8243,1043,3943,39859.100
12 mar 202444,2744,2743,3743,6543,65601.700
11 mar 202444,1844,3843,7744,3044,30300.500
08 mar 202444,2244,2843,8344,1944,19971.500
08 mar 20240.372 Dividendo
07 mar 202444,3844,5344,1444,4244,051.863.500
06 mar 202444,0444,4844,0444,1543,78364.500
05 mar 202444,2844,3643,7943,8143,44370.100
04 mar 202444,3444,4643,8044,4044,03401.500
01 mar 202444,3544,8344,1344,5344,16311.000
29 feb 202444,5944,7444,0744,2843,91516.900
28 feb 202444,8344,8344,2044,4144,04302.000
27 feb 202445,2545,2544,8445,0344,65296.700
26 feb 202445,7445,7444,8345,0544,67323.800
23 feb 202445,9145,9345,5045,8045,42192.400
22 feb 202445,4845,9045,4845,8345,45321.000
21 feb 202445,5845,6845,1545,4145,03248.800
20 feb 202445,5845,8445,4745,5345,15319.700
16 feb 202445,2545,8445,1145,6545,27365.200
15 feb 202445,2845,7645,2045,5145,13296.100
14 feb 202444,3445,0644,3445,0544,67583.700
13 feb 202444,9344,9443,8944,2843,91469.600
12 feb 202445,4546,0145,3245,4545,07473.700
09 feb 202446,0046,2545,4145,6245,24337.300
08 feb 202446,0646,3945,6745,8245,44433.200
07 feb 202446,8646,8646,3146,3946,00307.800
06 feb 202446,5546,8446,3246,6246,23245.700
05 feb 202446,9846,9846,1946,5746,18457.700
02 feb 202447,2247,4946,5047,3146,91603.600
01 feb 202447,2248,0947,0347,2546,85647.600
31 ene 202447,2347,4946,6046,7146,32469.300
30 ene 202447,4547,8047,2347,2946,89293.000
29 ene 202447,4347,8546,8547,7447,34304.500
26 ene 202447,3047,6247,3047,4447,04278.900
25 ene 202447,6047,6847,0447,2546,85319.000
24 ene 202447,8748,1947,3047,3346,93342.600
23 ene 202447,4447,8047,2047,6947,29329.900
22 ene 202447,6347,9147,2647,3346,93346.200
19 ene 202447,1247,8446,8747,6347,23386.100
18 ene 202446,9347,2146,8547,0346,64584.700
17 ene 202447,0347,1846,6146,9646,57550.300
16 ene 202447,0847,7946,8947,5547,15407.900
12 ene 202447,8548,0847,3347,3646,96222.400
11 ene 202447,4547,4946,8747,3246,92359.000
10 ene 202447,2447,5347,0347,4647,06318.400
09 ene 202447,0047,2546,6847,1546,76321.000
08 ene 202446,6947,2946,6947,2246,82384.300
05 ene 202446,5947,3346,5446,7946,40299.700
04 ene 202446,4946,6545,8546,5446,15319.600
03 ene 202446,5646,7546,1446,6746,28311.000
02 ene 202446,3646,6846,1246,5246,13559.300
29 dic 202346,7547,0446,4946,8146,42296.600
28 dic 202346,6446,8246,3846,7346,34310.600
27 dic 202346,5746,9546,3346,7346,34325.800
26 dic 202346,0846,6646,0746,6346,24129.500
22 dic 202346,5546,9345,8746,0245,63433.400
21 dic 202346,2546,6546,2546,4946,10374.900
20 dic 202345,8546,5545,8046,0245,63571.500
19 dic 202345,3345,9445,3345,8045,42440.800
18 dic 202345,1045,3644,8545,1644,78502.200
15 dic 202345,8046,0244,6544,8844,50565.200
14 dic 202346,4446,6145,7745,9545,57400.200
13 dic 202345,2946,5245,1646,2845,89454.600
12 dic 202345,6145,9244,9445,3744,99283.300
11 dic 202345,4145,6245,0645,4445,06463.700
08 dic 202345,5945,5944,9845,4745,09234.800
07 dic 202345,2345,6944,8345,5545,17426.900
07 dic 20230.368 Dividendo
06 dic 202345,2146,1145,2145,5744,82437.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...