Mercados españoles cerrados

Russel Metals Inc. (RUSMF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,060,00 (0,00%)
Al cierre: 11:02AM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202429,0629,0629,0629,0629,06-
09 may 202429,0029,3029,0029,0629,062700
08 may 202428,6928,6928,6928,6928,69-
07 may 202428,6928,6928,6928,6928,69-
06 may 202428,6928,6928,6928,6928,691000
03 may 202428,5728,5728,5728,5728,57100
02 may 202427,8927,8927,8927,8927,89-
01 may 202427,7127,8927,7127,8927,896100
30 abr 202428,7928,7928,7928,7928,79-
29 abr 202428,7928,7928,7928,7928,79-
26 abr 202428,7928,7928,7928,7928,79100
25 abr 202429,1229,1229,1229,1229,12-
24 abr 202429,4629,4629,1229,1229,12200
23 abr 202429,1229,1229,1229,1229,12200
22 abr 202428,9428,9428,9428,9428,94500
19 abr 202428,4628,4628,4628,4628,46-
18 abr 202428,4628,4628,4628,4628,46300
17 abr 202430,0430,0430,0430,0430,04-
16 abr 202430,0430,0430,0430,0430,04-
15 abr 202430,0430,0430,0430,0430,04100
12 abr 202430,0030,0430,0030,0430,04300
11 abr 202428,2628,2628,2628,2628,265700
10 abr 202432,6432,6432,6432,6432,64-
09 abr 202432,6432,6432,6432,6432,64-
08 abr 202432,6432,6432,6432,6432,64-
05 abr 202432,6432,6432,6432,6432,64-
04 abr 202432,6432,6432,6432,6432,64-
03 abr 202432,6432,6432,6432,6432,64800
02 abr 202432,8732,8732,8732,8732,87-
01 abr 202432,8732,8732,8732,8732,871000
28 mar 202433,0533,0533,0533,0533,05200
27 mar 202431,3231,3231,3231,3231,32-
26 mar 202431,3231,3231,3231,3231,32-
25 mar 202431,3231,3231,3231,3231,32100
22 mar 202432,4232,4232,4232,4232,42-
21 mar 202432,4232,4232,4232,4232,42-
20 mar 202432,4232,4232,4232,4232,42400
19 mar 202431,9731,9731,9731,9731,97-
18 mar 202431,9731,9731,9731,9731,97100
15 mar 202431,9731,9731,9731,9731,971400
14 mar 202431,9531,9531,9531,9531,951100
13 mar 202432,3732,3732,3732,3732,37-
12 mar 202432,3732,3732,3732,3732,37100
11 mar 202432,2732,2732,2732,2732,27-
08 mar 202432,2732,2732,2732,2732,27-
07 mar 202432,2732,2732,2732,2732,27-
06 mar 202432,2732,2732,2732,2732,27200
05 mar 202433,7233,7233,7233,7233,72-
04 mar 202433,7233,7233,7233,7233,72-
01 mar 202433,7233,7233,7233,7233,72-
29 feb 202433,7233,7233,7233,7233,72-
28 feb 202433,7233,7233,7233,7233,72-
28 feb 20240.296 Dividendo
27 feb 202433,7233,7233,7233,7233,42-
26 feb 202433,6533,7233,6533,7233,4218.400
23 feb 202435,0035,0035,0035,0034,69-
22 feb 202435,0035,0035,0035,0034,69-
21 feb 202435,0035,0035,0035,0034,69-
20 feb 202435,0035,0035,0035,0034,69-
16 feb 202435,0035,0035,0035,0034,69-
15 feb 202434,1935,0034,1935,0034,69200
14 feb 202433,1033,1033,1033,1032,81200
13 feb 202432,8732,8732,8732,8732,58200
12 feb 202432,5532,5532,5532,5532,26-
09 feb 202432,5532,5532,5532,5532,26300
08 feb 202433,4233,4233,4233,4233,13-
07 feb 202433,4233,4233,4233,4233,13800
06 feb 202432,7032,7032,7032,7032,41-
05 feb 202432,7032,7032,7032,7032,41-
02 feb 202432,7032,7032,7032,7032,41-
01 feb 202432,7032,7032,7032,7032,41-
31 ene 202432,6532,7032,6532,7032,411200
30 ene 202432,3032,3032,3032,3032,02500
29 ene 202432,3032,3032,3032,3032,02200
26 ene 202431,8231,8231,8231,8231,54-
25 ene 202431,8831,9131,8231,8231,54400
24 ene 202432,4732,4732,4732,4732,181000
23 ene 202432,4732,4732,4732,4732,18-
22 ene 202432,4732,4732,4732,4732,18200
19 ene 202432,2632,2632,2632,2631,98200
18 ene 202432,1632,1632,1632,1631,88400
17 ene 202432,4732,4732,4732,4732,182600
16 ene 202432,4732,4732,4732,4732,18-
12 ene 202432,4732,4732,4732,4732,18-
11 ene 202430,9832,6030,9832,4732,181500
10 ene 202434,3134,3134,3134,3134,01-
09 ene 202434,3134,3134,3134,3134,01400
08 ene 202434,3134,3134,3134,3134,01-
05 ene 202434,3134,3134,3134,3134,01-
04 ene 202434,3134,3134,3134,3134,01-
03 ene 202434,3134,3134,3134,3134,011500
02 ene 202434,3134,3134,3134,3134,01-
29 dic 202334,3134,3134,3134,3134,011300
28 dic 202333,3933,3933,3933,3933,10-
27 dic 202333,3933,3933,3933,3933,10-
26 dic 202333,3933,3933,3933,3933,10-
22 dic 202333,3933,3933,3933,3933,10-
21 dic 202333,3933,3933,3933,3933,101800
20 dic 202333,4433,4433,4433,4433,151800
19 dic 202333,6933,7733,6933,7733,472200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...