Mercados españoles abiertos en 8 hrs 1 min

Russel Metals Inc. (RUSMF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,70-0,06 (-0,22%)
Al cierre: 03:09PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202426,9926,9926,7026,7026,7013.389
31 may 202426,8026,8026,7626,7626,76400
30 may 202427,0627,0626,9626,9626,96300
29 may 202427,5127,7527,2527,2527,251000
29 may 20240.308 Dividendo
28 may 202428,3828,3828,3828,3828,07100
24 may 202428,6028,6028,6028,6028,29-
23 may 202428,6028,6028,6028,6028,29400
22 may 202428,6028,6028,6028,6028,29-
21 may 202428,4528,6028,4528,6028,29500
20 may 202430,0030,0030,0030,0029,67400
17 may 202428,7028,7028,7028,7028,39-
16 may 202428,7028,7028,7028,7028,39-
15 may 202428,7028,7028,7028,7028,39200
14 may 202428,5128,5128,5128,5128,20400
13 may 202428,7528,7528,6028,6028,29400
10 may 202429,0629,0629,0629,0628,74-
09 may 202429,0029,3029,0029,0628,742700
08 may 202428,6928,6928,6928,6928,38-
07 may 202428,6928,6928,6928,6928,38-
06 may 202428,6928,6928,6928,6928,381000
03 may 202428,5728,5728,5728,5728,26100
02 may 202427,8927,8927,8927,8927,59-
01 may 202427,7127,8927,7127,8927,596100
30 abr 202428,7928,7928,7928,7928,48-
29 abr 202428,7928,7928,7928,7928,48-
26 abr 202428,7928,7928,7928,7928,48100
25 abr 202429,1229,1229,1229,1228,80-
24 abr 202429,4629,4629,1229,1228,80200
23 abr 202429,1229,1229,1229,1228,80200
22 abr 202428,9428,9428,9428,9428,63500
19 abr 202428,4628,4628,4628,4628,15-
18 abr 202428,4628,4628,4628,4628,15300
17 abr 202430,0430,0430,0430,0429,71-
16 abr 202430,0430,0430,0430,0429,71-
15 abr 202430,0430,0430,0430,0429,71100
12 abr 202430,0030,0430,0030,0429,71300
11 abr 202428,2628,2628,2628,2627,955700
10 abr 202432,6432,6432,6432,6432,29-
09 abr 202432,6432,6432,6432,6432,29-
08 abr 202432,6432,6432,6432,6432,29-
05 abr 202432,6432,6432,6432,6432,29-
04 abr 202432,6432,6432,6432,6432,29-
03 abr 202432,6432,6432,6432,6432,29800
02 abr 202432,8732,8732,8732,8732,51-
01 abr 202432,8732,8732,8732,8732,511000
28 mar 202433,0533,0533,0533,0532,69200
27 mar 202431,3231,3231,3231,3230,98-
26 mar 202431,3231,3231,3231,3230,98-
25 mar 202431,3231,3231,3231,3230,98100
22 mar 202432,4232,4232,4232,4232,07-
21 mar 202432,4232,4232,4232,4232,07-
20 mar 202432,4232,4232,4232,4232,07400
19 mar 202431,9731,9731,9731,9731,62-
18 mar 202431,9731,9731,9731,9731,62100
15 mar 202431,9731,9731,9731,9731,621400
14 mar 202431,9531,9531,9531,9531,601100
13 mar 202432,3732,3732,3732,3732,02-
12 mar 202432,3732,3732,3732,3732,02100
11 mar 202432,2732,2732,2732,2731,92-
08 mar 202432,2732,2732,2732,2731,92-
07 mar 202432,2732,2732,2732,2731,92-
06 mar 202432,2732,2732,2732,2731,92200
05 mar 202433,7233,7233,7233,7233,35-
04 mar 202433,7233,7233,7233,7233,35-
01 mar 202433,7233,7233,7233,7233,35-
29 feb 202433,7233,7233,7233,7233,35-
28 feb 202433,7233,7233,7233,7233,35-
28 feb 20240.296 Dividendo
27 feb 202433,7233,7233,7233,7233,06-
26 feb 202433,6533,7233,6533,7233,0618.400
23 feb 202435,0035,0035,0035,0034,32-
22 feb 202435,0035,0035,0035,0034,32-
21 feb 202435,0035,0035,0035,0034,32-
20 feb 202435,0035,0035,0035,0034,32-
16 feb 202435,0035,0035,0035,0034,32-
15 feb 202434,1935,0034,1935,0034,32200
14 feb 202433,1033,1033,1033,1032,45200
13 feb 202432,8732,8732,8732,8732,23200
12 feb 202432,5532,5532,5532,5531,91-
09 feb 202432,5532,5532,5532,5531,91300
08 feb 202433,4233,4233,4233,4232,77-
07 feb 202433,4233,4233,4233,4232,77800
06 feb 202432,7032,7032,7032,7032,06-
05 feb 202432,7032,7032,7032,7032,06-
02 feb 202432,7032,7032,7032,7032,06-
01 feb 202432,7032,7032,7032,7032,06-
31 ene 202432,6532,7032,6532,7032,061200
30 ene 202432,3032,3032,3032,3031,67500
29 ene 202432,3032,3032,3032,3031,67200
26 ene 202431,8231,8231,8231,8231,20-
25 ene 202431,8831,9131,8231,8231,20400
24 ene 202432,4732,4732,4732,4731,841000
23 ene 202432,4732,4732,4732,4731,84-
22 ene 202432,4732,4732,4732,4731,84200
19 ene 202432,2632,2632,2632,2631,63200
18 ene 202432,1632,1632,1632,1631,53400
17 ene 202432,4732,4732,4732,4731,842600
16 ene 202432,4732,4732,4732,4731,84-
12 ene 202432,4732,4732,4732,4731,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...