Mercados españoles cerrados

Rogers Communications Inc. (RCI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,15-0,05 (-0,12%)
A partir del 02:18PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202441,1341,3740,8841,1541,15446.889
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
05 dic 202344,5845,2444,5344,7744,04456.700
04 dic 202343,9344,9643,8744,8244,09608.400
01 dic 202343,3244,8143,3044,6643,93543.700
30 nov 202342,3643,2642,1243,1042,39345.300
29 nov 202342,6842,8942,0542,2541,56410.500
28 nov 202342,8243,1542,5742,6541,95306.300
27 nov 202343,2643,2642,8942,9542,25357.600
24 nov 202343,0143,4142,9343,4042,69134.200
22 nov 202342,8342,9442,3842,8642,16532.300
21 nov 202342,7343,1642,6742,7542,05446.900
20 nov 202342,6242,9042,3842,6541,95257.900
17 nov 202342,4742,8542,2942,7942,09566.400
16 nov 202342,2342,6142,1142,2041,51616.900
15 nov 202342,1242,5742,1242,5441,84181.000
14 nov 202341,9542,6241,8042,2341,54279.600
13 nov 202341,0341,8040,9441,4340,75551.600
10 nov 202341,7942,2741,1541,2540,57311.400
09 nov 202341,6043,4341,0541,3540,67639.200
08 nov 202340,3240,4539,4740,1139,45362.600
07 nov 202340,2740,9540,0740,3939,73439.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...