Mercados españoles cerrados

Transocean Ltd. (RIG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,4700-0,0600 (-1,70%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 20213,52003,61003,28003,47003,470028.704.800
25 feb. 20213,49003,82003,43003,53003,530049.997.100
24 feb. 20213,35003,68003,30003,46003,460031.022.600
23 feb. 20213,42003,44002,87003,28003,280041.867.100
22 feb. 20213,49003,69003,46003,52003,520021.598.300
19 feb. 20213,43003,56003,40003,49003,490011.236.800
18 feb. 20213,64003,66003,41003,42003,420021.543.500
17 feb. 20213,74003,79003,52003,67003,670017.006.300
16 feb. 20213,64003,84003,61003,68003,680024.288.400
12 feb. 20213,37003,58003,35003,54003,540018.420.500
11 feb. 20213,65003,65003,37003,46003,460019.253.700
10 feb. 20213,60003,76003,52003,65003,650020.709.300
09 feb. 20213,65003,72003,45003,58003,580022.061.000
08 feb. 20213,60003,67003,57003,64003,640017.233.200
05 feb. 20213,54003,61003,42003,51003,510017.360.600
04 feb. 20213,35003,59003,24003,51003,510029.110.800
03 feb. 20213,14003,37003,13003,33003,330021.029.800
02 feb. 20213,45003,54003,09003,10003,100030.516.400
01 feb. 20213,39003,43003,19003,33003,330022.137.400
29 ene. 20213,32003,51003,23003,36003,360034.288.700
28 ene. 20213,63003,80003,02003,21003,210050.166.300
27 ene. 20212,80004,19002,73003,73003,7300140.782.700
26 ene. 20212,83002,98002,75002,78002,780026.092.000
25 ene. 20212,64002,84002,54002,80002,800028.188.400
22 ene. 20212,44002,74002,35002,74002,740032.965.300
21 ene. 20212,93002,97002,65002,68002,680033.195.400
20 ene. 20213,27003,27002,76002,98002,980048.197.400
19 ene. 20213,30003,31003,18003,24003,240019.343.200
15 ene. 20213,41003,41003,13003,28003,280031.157.200
14 ene. 20213,25003,63003,21003,49003,490044.138.500
13 ene. 20213,35003,38003,03003,25003,250046.820.900
12 ene. 20212,82003,30002,80003,27003,270059.800.900
11 ene. 20212,66002,82002,63002,76002,760019.464.300
08 ene. 20212,83002,84002,70002,78002,780027.347.700
07 ene. 20212,77002,86002,63002,77002,770038.623.900
06 ene. 20212,71002,87002,63002,67002,670049.966.800
05 ene. 20212,33002,77002,33002,65002,650058.882.500
04 ene. 20212,34002,43002,25002,32002,320021.490.400
31 dic. 20202,26002,39002,25002,31002,310022.689.100
30 dic. 20202,18002,30002,18002,28002,280015.906.800
29 dic. 20202,20002,23002,11002,18002,180014.179.300
28 dic. 20202,26002,35002,16002,16002,160020.355.500
24 dic. 20202,29002,32002,14002,20002,200017.943.000
23 dic. 20202,24002,35002,17002,30002,300023.032.600
22 dic. 20202,31002,35002,24002,25002,250017.442.700
21 dic. 20202,18002,36002,13002,32002,320030.612.500
18 dic. 20202,53002,56002,43002,48002,480032.094.900
17 dic. 20202,46002,61002,38002,57002,570039.600.900
16 dic. 20202,50002,50002,40002,42002,420023.879.300
15 dic. 20202,46002,54002,36002,49002,490035.744.700
14 dic. 20202,62002,70002,34002,44002,440053.331.000
11 dic. 20202,61002,70002,46002,52002,520061.384.000
10 dic. 20202,25002,57002,22002,54002,540071.674.700
09 dic. 20202,34002,47002,14002,25002,250068.956.300
08 dic. 20202,09002,33002,08002,27002,270054.380.700
07 dic. 20202,10002,24002,00002,14002,140043.363.500
04 dic. 20202,08002,19002,02002,17002,170037.503.200
03 dic. 20202,10002,12002,01002,03002,030037.641.900
02 dic. 20201,96002,18001,91002,09002,090043.423.400
01 dic. 20201,96002,11001,88002,02002,020043.913.400
30 nov. 20202,02002,03001,71001,85001,850072.226.300
27 nov. 20202,21002,23002,03002,08002,080034.320.600
25 nov. 20202,02002,23001,90002,17002,170061.203.100
24 nov. 20202,25002,69001,96002,04002,0400145.705.000
23 nov. 20201,45001,84001,44001,80001,800091.742.700
20 nov. 20201,45001,54001,33001,38001,380051.511.000
19 nov. 20201,31001,36001,28001,33001,330022.643.900
18 nov. 20201,22001,35001,22001,23001,230042.177.900
17 nov. 20201,16001,20001,14001,18001,180014.990.100
16 nov. 20201,13001,20001,11001,18001,180030.557.800
13 nov. 20200,99001,12000,99001,08001,080020.495.200
12 nov. 20201,05001,06000,97001,01001,010019.806.800
11 nov. 20201,12001,14001,05001,06001,060012.830.800
10 nov. 20201,06001,12001,04001,10001,100021.818.700
09 nov. 20201,14001,20001,04001,07001,070043.247.900
06 nov. 20200,98001,02000,96001,00001,000034.803.500
05 nov. 20201,02001,05000,95001,00001,000044.064.700
04 nov. 20200,85000,99000,83000,97000,970069.459.700
03 nov. 20200,79000,94000,79000,87000,870075.707.100
02 nov. 20200,70000,77000,68000,72000,720030.381.000
30 oct. 20200,70000,71000,65000,67000,670026.388.400
29 oct. 20200,73000,75000,69000,69000,690024.622.500
28 oct. 20200,76000,77000,68000,73000,730033.619.100
27 oct. 20200,81000,81000,75000,76000,760020.549.200
26 oct. 20200,83000,84000,79000,81000,810012.201.200
23 oct. 20200,83000,87000,82000,84000,840016.097.400
22 oct. 20200,81000,83000,78000,82000,820017.578.300
21 oct. 20200,81000,83000,80000,82000,820014.761.900
20 oct. 20200,79000,83000,78000,82000,820019.630.500
19 oct. 20200,79000,82000,78000,79000,790014.254.900
16 oct. 20200,80000,81000,79000,79000,79008.956.600
15 oct. 20200,81000,82000,77000,81000,810017.495.600
14 oct. 20200,82000,85000,82000,83000,830016.219.700
13 oct. 20200,83000,83000,78000,80000,800018.588.300
12 oct. 20200,84000,85000,81000,84000,840014.044.600
09 oct. 20200,91000,93000,83000,86000,860016.119.400
08 oct. 20200,83000,90000,83000,90000,900022.863.800
07 oct. 20200,79000,83000,78000,81000,810013.751.600
06 oct. 20200,82000,84000,79000,79000,790012.330.600
05 oct. 20200,82000,85000,78000,80000,800016.512.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...