Mercados españoles cerrados

Transocean Ltd. (RIG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,67+0,12 (+2,16%)
Al cierre: 04:00PM EDT
5,65 -0,02 (-0,35%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
29 ene 20245,685,785,555,775,7711.839.600
26 ene 20245,765,825,585,715,7112.592.900
25 ene 20245,825,865,605,795,7916.326.800
24 ene 20245,585,775,435,745,7427.181.400
23 ene 20245,405,645,405,495,4912.039.200
22 ene 20245,345,495,295,425,4211.443.700
19 ene 20245,375,485,245,345,3415.605.500
18 ene 20245,295,395,235,375,3713.642.800
17 ene 20245,485,485,235,295,2919.678.300
16 ene 20245,525,565,365,395,3915.108.000
12 ene 20245,705,875,525,575,5718.529.400
11 ene 20245,725,725,525,595,5922.618.900
10 ene 20245,855,855,655,705,7018.123.300
09 ene 20245,955,975,805,835,8311.971.400
08 ene 20246,006,085,805,955,9519.510.700
05 ene 20246,076,226,026,146,1410.924.400
04 ene 20246,286,306,006,036,0311.032.800
03 ene 20246,226,356,166,206,209.238.000
02 ene 20246,386,476,196,256,2510.356.300
29 dic 20236,466,496,336,356,359.355.300
28 dic 20236,506,586,446,486,487.926.700
27 dic 20236,716,796,526,566,5611.897.700
26 dic 20236,506,776,496,746,7414.410.100
22 dic 20236,266,446,176,366,3616.847.000
21 dic 20236,136,276,116,246,2410.799.300
20 dic 20236,296,356,176,176,1716.828.000
19 dic 20236,186,276,146,256,2516.302.100
18 dic 20236,296,386,126,136,1311.881.100
15 dic 20236,216,286,046,116,1129.907.900
14 dic 20236,216,436,156,156,1526.405.700
13 dic 20235,755,985,675,965,9623.230.400
12 dic 20235,765,805,625,705,7016.746.600
11 dic 20235,825,885,745,815,8114.835.900
08 dic 20235,735,935,715,855,8515.701.500
07 dic 20235,805,845,545,655,6520.393.700
06 dic 20236,176,215,725,745,7429.062.800
05 dic 20236,366,376,226,246,2417.895.500
04 dic 20236,516,556,236,376,3714.450.100
01 dic 20236,316,606,316,566,5614.007.600
30 nov 20236,326,526,186,366,3623.816.800
29 nov 20236,336,386,206,256,2512.157.600
28 nov 20236,456,466,276,306,3011.739.100
27 nov 20236,466,506,316,356,3512.822.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...