Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.275,14 -163,79 (-0,30%)
Transocean Ltd. (RIG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
15 sept 2023 - 15 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 4,1900 | 4,2100 | 4,0600 | 4,1300 | 4,1300 | 22.273.600 |
| 12 sept 2024 | 4,0800 | 4,2000 | 3,9600 | 4,1500 | 4,1500 | 21.105.100 |
| 11 sept 2024 | 4,0300 | 4,1400 | 3,8600 | 4,0600 | 4,0600 | 37.491.500 |
| 10 sept 2024 | 4,1500 | 4,1700 | 3,8500 | 3,9200 | 3,9200 | 31.781.000 |
| 09 sept 2024 | 4,1100 | 4,2500 | 4,1000 | 4,1600 | 4,1600 | 18.863.700 |
| 06 sept 2024 | 4,1400 | 4,2800 | 4,1100 | 4,1200 | 4,1200 | 19.953.200 |
| 05 sept 2024 | 4,1800 | 4,2600 | 4,0700 | 4,1700 | 4,1700 | 26.882.000 |
| 04 sept 2024 | 4,3600 | 4,4300 | 4,1200 | 4,1400 | 4,1400 | 24.197.400 |
| 03 sept 2024 | 4,6500 | 4,6800 | 4,2600 | 4,3200 | 4,3200 | 33.628.100 |
| 30 ago 2024 | 4,6700 | 4,7600 | 4,6400 | 4,7400 | 4,7400 | 14.876.700 |
| 29 ago 2024 | 4,7900 | 4,8700 | 4,7200 | 4,7400 | 4,7400 | 14.617.300 |
| 28 ago 2024 | 4,8300 | 4,8400 | 4,7100 | 4,7200 | 4,7200 | 17.161.800 |
| 27 ago 2024 | 4,9600 | 5,0100 | 4,8900 | 4,9300 | 4,9300 | 12.139.900 |
| 26 ago 2024 | 5,0800 | 5,1100 | 4,9600 | 4,9700 | 4,9700 | 14.735.400 |
| 23 ago 2024 | 4,7700 | 5,0100 | 4,7500 | 4,9700 | 4,9700 | 16.496.200 |
| 22 ago 2024 | 4,9200 | 4,9700 | 4,7200 | 4,7300 | 4,7300 | 17.212.400 |
| 21 ago 2024 | 5,0500 | 5,0900 | 4,9200 | 4,9300 | 4,9300 | 21.266.700 |
| 20 ago 2024 | 5,1900 | 5,2000 | 4,9500 | 4,9800 | 4,9800 | 19.361.600 |
| 19 ago 2024 | 5,2200 | 5,2600 | 5,1500 | 5,2000 | 5,2000 | 13.422.000 |
| 16 ago 2024 | 5,1600 | 5,2500 | 5,1600 | 5,1800 | 5,1800 | 12.466.800 |
| 15 ago 2024 | 5,1500 | 5,2600 | 5,1300 | 5,2300 | 5,2300 | 18.227.200 |
| 14 ago 2024 | 5,1900 | 5,2200 | 5,0400 | 5,0500 | 5,0500 | 17.312.900 |
| 13 ago 2024 | 5,2100 | 5,2200 | 5,1000 | 5,1500 | 5,1500 | 17.683.500 |
| 12 ago 2024 | 5,2400 | 5,3100 | 5,2000 | 5,2100 | 5,2100 | 12.527.200 |
| 09 ago 2024 | 5,2800 | 5,3200 | 5,1400 | 5,1800 | 5,1800 | 12.446.100 |
| 08 ago 2024 | 5,0900 | 5,3300 | 5,0800 | 5,2800 | 5,2800 | 14.388.800 |
| 07 ago 2024 | 5,2300 | 5,3100 | 5,0000 | 5,0300 | 5,0300 | 16.662.500 |
| 06 ago 2024 | 5,1000 | 5,1600 | 5,0100 | 5,0500 | 5,0500 | 20.644.700 |
| 05 ago 2024 | 4,8900 | 5,2000 | 4,8600 | 5,0100 | 5,0100 | 30.475.800 |
| 02 ago 2024 | 5,3000 | 5,3200 | 5,1300 | 5,2000 | 5,2000 | 28.569.000 |
| 01 ago 2024 | 5,7600 | 5,9400 | 5,3800 | 5,4600 | 5,4600 | 27.827.700 |
| 31 jul 2024 | 5,9000 | 5,9800 | 5,7300 | 5,7900 | 5,7900 | 23.636.200 |
| 30 jul 2024 | 5,6300 | 5,7000 | 5,5400 | 5,6800 | 5,6800 | 11.379.500 |
| 29 jul 2024 | 5,8200 | 5,8500 | 5,6000 | 5,6800 | 5,6800 | 12.268.600 |
| 26 jul 2024 | 5,8500 | 5,9200 | 5,7100 | 5,8000 | 5,8000 | 18.812.000 |
| 25 jul 2024 | 5,3000 | 5,9000 | 5,2800 | 5,8200 | 5,8200 | 36.466.600 |
| 24 jul 2024 | 5,5000 | 5,5800 | 5,2400 | 5,2600 | 5,2600 | 12.838.700 |
| 23 jul 2024 | 5,3500 | 5,5300 | 5,3000 | 5,5200 | 5,5200 | 14.173.300 |
| 22 jul 2024 | 5,2700 | 5,4300 | 5,2300 | 5,4000 | 5,4000 | 10.556.500 |
| 19 jul 2024 | 5,3500 | 5,4300 | 5,2500 | 5,2700 | 5,2700 | 10.246.300 |
| 18 jul 2024 | 5,5400 | 5,6800 | 5,3700 | 5,4100 | 5,4100 | 13.809.500 |
| 17 jul 2024 | 5,6600 | 5,6900 | 5,5100 | 5,5900 | 5,5900 | 14.572.300 |
| 16 jul 2024 | 5,4800 | 5,6500 | 5,3900 | 5,6300 | 5,6300 | 18.802.300 |
| 15 jul 2024 | 5,3500 | 5,5900 | 5,2600 | 5,5200 | 5,5200 | 15.832.700 |
| 12 jul 2024 | 5,2500 | 5,3800 | 5,2300 | 5,3000 | 5,3000 | 15.489.600 |
| 11 jul 2024 | 5,0300 | 5,2300 | 4,9900 | 5,1800 | 5,1800 | 25.077.500 |
| 10 jul 2024 | 4,9900 | 5,0500 | 4,9400 | 4,9900 | 4,9900 | 14.959.900 |
| 09 jul 2024 | 5,0300 | 5,0600 | 4,9500 | 5,0100 | 5,0100 | 10.039.900 |
| 08 jul 2024 | 5,1000 | 5,1200 | 5,0300 | 5,0600 | 5,0600 | 11.981.600 |
| 05 jul 2024 | 5,1800 | 5,1900 | 5,0400 | 5,1000 | 5,1000 | 11.639.400 |
| 03 jul 2024 | 5,2000 | 5,3000 | 5,1100 | 5,1800 | 5,1800 | 7.816.500 |
| 02 jul 2024 | 5,0900 | 5,1900 | 5,0500 | 5,1700 | 5,1700 | 15.427.800 |
| 01 jul 2024 | 5,3200 | 5,3700 | 5,0400 | 5,0500 | 5,0500 | 18.325.600 |
| 28 jun 2024 | 5,3700 | 5,4300 | 5,2500 | 5,3500 | 5,3500 | 127.265.400 |
| 27 jun 2024 | 5,2000 | 5,3400 | 5,1900 | 5,3300 | 5,3300 | 16.446.900 |
| 26 jun 2024 | 5,0900 | 5,2000 | 5,0200 | 5,1900 | 5,1900 | 20.592.800 |
| 25 jun 2024 | 5,0600 | 5,1300 | 4,9800 | 5,0300 | 5,0300 | 17.261.500 |
| 24 jun 2024 | 5,1900 | 5,3600 | 5,1300 | 5,1400 | 5,1400 | 19.001.500 |
| 21 jun 2024 | 5,1700 | 5,1800 | 5,0500 | 5,1500 | 5,1500 | 22.402.900 |
| 20 jun 2024 | 5,2800 | 5,3200 | 5,1000 | 5,1700 | 5,1700 | 18.992.000 |
| 18 jun 2024 | 5,2300 | 5,3800 | 5,2100 | 5,2400 | 5,2400 | 11.630.900 |
| 17 jun 2024 | 5,1800 | 5,2800 | 5,1400 | 5,2000 | 5,2000 | 14.037.400 |
| 14 jun 2024 | 5,3400 | 5,3800 | 5,1400 | 5,1700 | 5,1700 | 17.450.000 |
| 13 jun 2024 | 5,6400 | 5,6700 | 5,3600 | 5,4100 | 5,4100 | 10.638.300 |
| 12 jun 2024 | 5,7600 | 5,8100 | 5,6200 | 5,6800 | 5,6800 | 12.725.000 |
| 11 jun 2024 | 5,5700 | 5,6400 | 5,5000 | 5,6000 | 5,6000 | 9.885.300 |
| 10 jun 2024 | 5,4700 | 5,7800 | 5,4500 | 5,6400 | 5,6400 | 18.045.000 |
| 07 jun 2024 | 5,3600 | 5,4800 | 5,3100 | 5,4000 | 5,4000 | 12.539.800 |
| 06 jun 2024 | 5,4200 | 5,5400 | 5,3700 | 5,4500 | 5,4500 | 14.584.200 |
| 05 jun 2024 | 5,4700 | 5,5000 | 5,3700 | 5,4200 | 5,4200 | 14.322.600 |
| 04 jun 2024 | 5,7000 | 5,7000 | 5,3700 | 5,4000 | 5,4000 | 27.888.100 |
| 03 jun 2024 | 6,2100 | 6,2500 | 5,6700 | 5,7100 | 5,7100 | 28.167.400 |
| 31 may 2024 | 5,9400 | 6,2300 | 5,9100 | 6,2000 | 6,2000 | 17.719.500 |
| 30 may 2024 | 5,9200 | 6,0000 | 5,8600 | 5,9000 | 5,9000 | 13.153.300 |
| 29 may 2024 | 6,0100 | 6,0800 | 5,9000 | 5,9400 | 5,9400 | 12.984.100 |
| 28 may 2024 | 5,8400 | 6,1200 | 5,8300 | 6,1100 | 6,1100 | 19.479.100 |
| 24 may 2024 | 5,8600 | 5,9200 | 5,7600 | 5,7700 | 5,7700 | 10.411.700 |
| 23 may 2024 | 5,9700 | 6,0300 | 5,7700 | 5,8100 | 5,8100 | 9.840.900 |
| 22 may 2024 | 6,2000 | 6,2000 | 5,8400 | 5,9200 | 5,9200 | 12.962.500 |
| 21 may 2024 | 6,1600 | 6,2600 | 6,1300 | 6,1600 | 6,1600 | 10.613.500 |
| 20 may 2024 | 6,2000 | 6,3800 | 6,1300 | 6,2400 | 6,2400 | 19.778.500 |
| 17 may 2024 | 6,0100 | 6,0600 | 5,9500 | 6,0300 | 6,0300 | 7.411.900 |
| 16 may 2024 | 6,0400 | 6,1400 | 5,9700 | 6,0000 | 6,0000 | 10.036.700 |
| 15 may 2024 | 6,0600 | 6,1100 | 5,8400 | 6,0400 | 6,0400 | 14.634.300 |
| 14 may 2024 | 5,8200 | 6,0500 | 5,8200 | 6,0100 | 6,0100 | 19.534.900 |
| 13 may 2024 | 5,8000 | 5,9300 | 5,7700 | 5,8100 | 5,8100 | 11.933.200 |
| 10 may 2024 | 5,9200 | 6,0900 | 5,6900 | 5,7600 | 5,7600 | 13.618.800 |
| 09 may 2024 | 5,7500 | 5,9000 | 5,7500 | 5,8800 | 5,8800 | 10.398.400 |
| 08 may 2024 | 5,6500 | 5,8300 | 5,6400 | 5,7500 | 5,7500 | 17.401.100 |
| 07 may 2024 | 5,5900 | 5,7400 | 5,5900 | 5,7200 | 5,7200 | 11.448.100 |
| 06 may 2024 | 5,6200 | 5,7000 | 5,6100 | 5,6700 | 5,6700 | 14.482.500 |
| 03 may 2024 | 5,4600 | 5,6200 | 5,4200 | 5,5700 | 5,5700 | 16.003.100 |
| 02 may 2024 | 5,3300 | 5,4900 | 5,3100 | 5,3700 | 5,3700 | 20.907.500 |
| 01 may 2024 | 5,1700 | 5,4000 | 5,1000 | 5,2700 | 5,2700 | 26.337.200 |
| 30 abr 2024 | 5,8200 | 5,8300 | 5,1100 | 5,2200 | 5,2200 | 51.852.300 |
| 29 abr 2024 | 5,9000 | 6,0000 | 5,7900 | 5,8200 | 5,8200 | 18.904.400 |
| 26 abr 2024 | 5,7600 | 5,9400 | 5,7200 | 5,8700 | 5,8700 | 16.334.000 |
| 25 abr 2024 | 5,7500 | 5,7900 | 5,6800 | 5,7400 | 5,7400 | 10.864.700 |
| 24 abr 2024 | 5,9200 | 5,9700 | 5,7200 | 5,7800 | 5,7800 | 14.008.400 |
| 23 abr 2024 | 5,7700 | 6,0000 | 5,7500 | 5,9400 | 5,9400 | 16.091.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.