Mercados españoles cerrados

Transocean Ltd. (RIG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,15-0,02 (-0,39%)
Al cierre: 04:00PM EDT
5,17 +0,02 (+0,39%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20245,175,185,055,155,1522.401.700
20 jun 20245,285,325,105,175,1718.992.000
18 jun 20245,235,385,215,245,2411.630.900
17 jun 20245,185,285,145,205,2014.037.400
14 jun 20245,345,385,145,175,1717.450.000
13 jun 20245,645,675,365,415,4110.638.300
12 jun 20245,765,815,625,685,6812.725.000
11 jun 20245,575,645,505,605,609.885.300
10 jun 20245,475,785,455,645,6418.045.000
07 jun 20245,365,485,315,405,4012.539.800
06 jun 20245,425,545,375,455,4514.584.200
05 jun 20245,475,505,375,425,4214.322.600
04 jun 20245,705,705,375,405,4027.888.100
03 jun 20246,216,255,675,715,7128.167.400
31 may 20245,946,235,916,206,2017.719.500
30 may 20245,926,005,865,905,9013.153.300
29 may 20246,016,085,905,945,9412.984.100
28 may 20245,846,125,836,116,1119.479.100
24 may 20245,865,925,765,775,7710.411.700
23 may 20245,976,035,775,815,819.840.900
22 may 20246,206,205,845,925,9212.962.500
21 may 20246,166,266,136,166,1610.613.500
20 may 20246,206,386,136,246,2419.778.500
17 may 20246,016,065,956,036,037.411.900
16 may 20246,046,145,976,006,0010.036.700
15 may 20246,066,115,846,046,0414.634.300
14 may 20245,826,055,826,016,0119.534.900
13 may 20245,805,935,775,815,8111.933.200
10 may 20245,926,095,695,765,7613.618.800
09 may 20245,755,905,755,885,8810.398.400
08 may 20245,655,835,645,755,7517.401.100
07 may 20245,595,745,595,725,7211.448.100
06 may 20245,625,705,615,675,6714.482.500
03 may 20245,465,625,425,575,5716.003.100
02 may 20245,335,495,315,375,3720.907.500
01 may 20245,175,405,105,275,2726.337.200
30 abr 20245,825,835,115,225,2251.852.300
29 abr 20245,906,005,795,825,8218.904.400
26 abr 20245,765,945,725,875,8716.334.000
25 abr 20245,755,795,685,745,7410.864.700
24 abr 20245,925,975,725,785,7814.008.400
23 abr 20245,776,005,755,945,9416.091.200
22 abr 20245,625,885,605,815,8120.685.500
19 abr 20245,525,705,495,675,6716.176.600
18 abr 20245,735,775,505,555,5526.178.600
17 abr 20245,876,005,675,685,6814.214.500
16 abr 20246,016,035,845,915,9118.346.600
15 abr 20246,176,256,026,056,0513.370.500
12 abr 20246,346,456,096,186,1820.967.000
11 abr 20246,456,476,186,226,2219.821.100
10 abr 20246,306,456,256,436,4317.878.100
09 abr 20246,556,656,336,386,3826.059.500
08 abr 20246,776,886,446,556,5524.446.000
05 abr 20246,476,686,436,536,5314.217.900
04 abr 20246,636,766,486,546,5422.549.900
03 abr 20246,606,856,606,686,6827.064.900
02 abr 20246,576,656,346,596,5927.186.700
01 abr 20246,286,466,276,376,3716.198.300
28 mar 20246,306,436,276,286,2816.673.800
27 mar 20246,096,276,046,256,2511.527.500
26 mar 20246,296,296,086,126,1212.508.900
25 mar 20245,996,365,986,226,2217.229.900
22 mar 20246,066,125,935,975,9711.418.600
21 mar 20246,076,166,016,066,0617.561.600
20 mar 20245,976,185,936,106,1021.382.500
19 mar 20245,726,065,716,046,0419.226.200
18 mar 20245,855,865,705,775,7714.468.600
15 mar 20245,725,895,665,805,8029.135.700
14 mar 20245,705,815,605,665,6621.195.800
13 mar 20245,505,725,495,625,6219.687.400
12 mar 20245,405,475,225,415,4119.979.500
11 mar 20245,165,475,165,435,4321.331.300
08 mar 20245,175,295,135,255,2517.555.000
07 mar 20245,175,235,065,155,1514.059.800
06 mar 20245,255,285,065,145,1421.077.600
05 mar 20245,025,215,025,125,1214.770.700
04 mar 20245,055,124,935,115,1121.112.200
01 mar 20244,875,184,855,095,0923.913.900
29 feb 20244,794,934,664,694,6913.637.200
28 feb 20244,824,904,764,784,7810.820.400
27 feb 20244,764,964,754,834,8317.175.500
26 feb 20244,634,764,604,754,7513.579.200
23 feb 20244,754,754,554,674,6718.948.500
22 feb 20244,864,954,764,824,8216.753.800
21 feb 20244,694,914,654,864,8621.093.700
20 feb 20244,854,884,454,674,6728.937.000
16 feb 20245,015,024,874,894,8922.620.700
15 feb 20245,125,184,905,035,0329.701.900
14 feb 20245,245,285,135,175,1714.268.900
13 feb 20245,275,305,105,175,1714.475.500
12 feb 20245,175,395,155,335,3316.605.600
09 feb 20245,085,225,045,155,1517.334.100
08 feb 20244,985,234,945,235,2312.670.000
07 feb 20245,145,174,934,974,9710.447.600
06 feb 20245,075,144,995,045,0417.867.500
05 feb 20245,115,134,904,984,9818.862.800
02 feb 20245,335,385,125,145,1418.724.600
01 feb 20245,555,585,315,355,3514.906.800
31 ene 20245,755,845,465,465,4626.820.200
30 ene 20245,605,965,465,785,7829.784.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...