Mercados españoles abiertos en 1 hr 55 mins

Transocean Ltd. (RIG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,36+0,11 (+1,76%)
Al cierre: 04:00PM EST
6,30 -0,06 (-0,94%)
Después del cierre: 07:52PM EST
Intervalo de fechas:
01 dic 2022 - 01 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 20236,326,526,186,366,3623.814.200
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
24 nov 20236,346,596,326,566,568.388.400
22 nov 20236,126,335,986,296,2910.456.400
21 nov 20236,316,406,246,286,2811.332.400
20 nov 20236,606,666,396,406,4012.804.600
17 nov 20236,326,536,316,506,5012.572.200
16 nov 20236,506,576,186,236,2319.287.000
15 nov 20236,676,706,526,576,5712.255.600
14 nov 20236,616,686,546,646,6411.930.200
13 nov 20236,606,646,446,546,5414.936.100
10 nov 20236,666,826,616,656,6511.237.300
09 nov 20236,786,946,566,576,5714.833.300
08 nov 20236,416,706,416,676,6721.462.400
07 nov 20236,506,546,306,506,5019.471.400
06 nov 20236,906,926,536,656,6514.868.500
03 nov 20236,927,056,816,846,8413.463.000
02 nov 20236,756,976,726,896,8912.359.700
01 nov 20236,656,986,496,656,6520.942.500
31 oct 20236,696,956,226,626,6228.002.700
30 oct 20236,586,726,526,636,6317.892.800
27 oct 20236,716,756,506,556,5516.515.400
26 oct 20236,776,886,666,696,6911.963.600
25 oct 20236,997,066,826,876,8712.953.100
24 oct 20237,127,156,987,027,028.963.100
23 oct 20237,067,166,927,107,1011.397.800
20 oct 20237,297,366,967,167,1615.993.400
19 oct 20237,267,567,157,397,3915.253.200
18 oct 20237,607,637,347,387,3812.446.900
17 oct 20237,507,667,477,587,587.299.200
16 oct 20237,657,717,287,517,5117.864.600
13 oct 20237,757,847,617,717,7111.526.900
12 oct 20237,957,967,497,577,5732.495.500
11 oct 20237,677,867,567,807,8010.806.700
10 oct 20237,817,837,707,777,776.833.200
09 oct 20237,948,037,687,777,779.276.700
06 oct 20237,607,797,567,647,6411.707.900
05 oct 20237,317,667,317,627,6212.332.900
04 oct 20237,607,637,267,427,4220.391.600
03 oct 20237,827,907,677,757,7518.501.600
02 oct 20238,228,257,807,887,8819.520.500
29 sept 20238,478,538,188,218,2112.818.400
28 sept 20238,528,608,328,428,4211.879.000
27 sept 20238,608,718,398,568,5615.392.900
26 sept 20238,308,588,228,428,4213.512.200
25 sept 20238,028,457,948,388,3815.514.100
22 sept 20238,058,238,048,148,1411.576.800
21 sept 20238,118,207,947,957,9512.644.400
20 sept 20238,058,348,048,108,1014.623.900
19 sept 20238,508,538,028,078,0716.149.200
18 sept 20238,438,598,268,308,3016.006.700
15 sept 20238,678,888,298,318,3128.210.600
14 sept 20238,518,798,508,668,6617.990.800
13 sept 20238,638,668,218,278,2715.655.200
12 sept 20238,248,798,198,698,6927.499.700
11 sept 20238,308,328,068,128,128.563.300
08 sept 20238,108,348,088,188,188.186.900
07 sept 20238,108,247,998,088,0818.040.400
06 sept 20238,138,407,998,198,1918.765.400
05 sept 20238,608,698,188,198,1917.272.900
01 sept 20238,398,658,358,468,4619.472.600
31 ago 20238,228,288,108,188,189.465.400
30 ago 20238,058,227,958,178,1713.767.700
29 ago 20237,748,067,597,947,9411.830.600
28 ago 20237,807,907,687,727,7210.523.700
25 ago 20237,697,797,567,727,729.460.600
24 ago 20237,807,887,587,617,6112.855.100
23 ago 20237,687,947,567,877,8712.870.400
22 ago 20238,118,157,797,827,8213.653.400
21 ago 20238,318,367,938,108,108.766.900
18 ago 20237,928,257,858,228,2210.905.000
17 ago 20238,328,368,038,058,0511.514.600
16 ago 20238,188,408,088,158,1511.060.400
15 ago 20238,268,288,058,158,1510.015.300
14 ago 20238,548,558,318,358,3510.508.900
11 ago 20238,498,868,418,608,6020.574.700
10 ago 20238,398,808,338,448,4426.100.000
09 ago 20238,418,748,358,388,3813.885.600
08 ago 20237,948,327,678,278,2714.415.300
07 ago 20238,448,538,058,138,1315.207.800
04 ago 20238,618,658,398,498,4910.853.200
03 ago 20238,428,698,418,508,5011.401.400
02 ago 20238,238,458,148,408,4014.037.800
01 ago 20238,638,658,228,378,3720.171.200
31 jul 20238,568,828,568,808,8018.255.600
28 jul 20238,348,588,208,558,559.805.100
27 jul 20238,528,558,178,208,2012.474.600
26 jul 20238,428,458,308,458,4510.696.600
25 jul 20238,608,628,408,548,549.838.800
24 jul 20238,128,688,118,608,6017.248.200
21 jul 20238,198,238,018,108,1013.469.400
20 jul 20238,348,388,118,198,1913.369.100
19 jul 20238,528,638,208,258,2511.551.400
18 jul 20238,268,798,258,478,4726.846.300
17 jul 20237,798,007,727,937,939.254.700
14 jul 20238,008,137,757,817,8114.364.200
13 jul 20238,078,257,988,058,0514.329.400
12 jul 20238,358,407,988,028,0220.604.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...