RSE

Datos Históricos Riverstone Energy

RSE Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 May 2022 680.00 4.00 0.59% 672.00 680.00 672.00 41,810
20 May 2022 676.00 7.00 1.05% 684.00 684.00 670.00 46,807
19 May 2022 669.00 -11.00 -1.62% 670.00 684.00 669.00 73,919
18 May 2022 680.00 10.00 1.49% 674.00 698.00 674.00 67,241
17 May 2022 670.00 30.00 4.69% 640.00 688.00 640.00 62,567
16 May 2022 640.00 2.00 0.31% 640.00 642.00 636.00 40,953
13 May 2022 638.00 -2.00 -0.31% 648.00 648.00 636.00 60,293
12 May 2022 640.00 -22.00 -3.32% 662.00 662.00 636.00 130,613
11 May 2022 662.00 18.00 2.8% 646.00 676.00 646.00 68,681
10 May 2022 644.00 -23.00 -3.45% 664.00 666.00 642.00 87,063
09 May 2022 667.00 1.00 0.15% 666.00 668.00 660.00 86,987
06 May 2022 666.00 -2.00 -0.3% 664.00 668.00 662.00 61,136
05 May 2022 668.00 -12.00 -1.76% 680.00 682.00 658.00 101,834
04 May 2022 680.00 2.00 0.29% 662.00 680.00 662.00 43,598
03 May 2022 678.00 -2.00 -0.29% 672.00 688.00 672.00 51,641
02 May 2022 680.00 0.00 0.0% 680.00 680.00 680.00 0.00
29 Abr 2022 680.00 54.00 8.63% 644.00 688.00 642.00 293,657
28 Abr 2022 626.00 -4.00 -0.63% 628.00 638.00 616.00 48,634
27 Abr 2022 630.00 24.00 3.96% 604.00 630.00 604.00 31,075
26 Abr 2022 606.00 24.00 4.12% 590.00 608.00 590.00 147,401
25 Abr 2022 582.00 -38.00 -6.13% 618.00 618.00 570.00 444,463
22 Abr 2022 620.00 -10.00 -1.59% 622.00 640.00 618.00 31,483
21 Abr 2022 630.00 -8.00 -1.25% 622.00 630.00 622.00 21,961
20 Abr 2022 638.00 18.00 2.9% 612.00 638.00 612.00 41,720
19 Abr 2022 620.00 -18.00 -2.82% 630.00 630.00 616.00 91,931
18 Abr 2022 638.00 0.00 0.0% 638.00 638.00 638.00 0.00
15 Abr 2022 638.00 0.00 0.0% 638.00 638.00 638.00 0.00
14 Abr 2022 638.00 -6.00 -0.93% 636.00 638.00 632.00 49,842
13 Abr 2022 644.00 10.00 1.58% 642.00 644.00 634.00 40,426
12 Abr 2022 634.00 -24.00 -3.65% 648.00 652.00 634.00 71,935
11 Abr 2022 658.00 12.00 1.86% 642.00 658.00 642.00 15,510
08 Abr 2022 646.00 -4.00 -0.62% 648.00 654.00 646.00 25,851
07 Abr 2022 650.00 -4.00 -0.61% 642.00 656.00 642.00 29,786
06 Abr 2022 654.00 -13.00 -1.95% 656.00 658.00 640.00 50,294
05 Abr 2022 667.00 7.00 1.06% 646.00 670.00 646.00 35,639
04 Abr 2022 660.00 20.00 3.13% 648.00 660.00 634.00 43,451
01 Abr 2022 640.00 -8.00 -1.23% 632.00 646.00 620.00 91,628
31 Mar 2022 648.00 -8.00 -1.22% 652.00 656.00 644.00 126,601
30 Mar 2022 656.00 -2.00 -0.3% 652.00 658.00 652.00 101,297
29 Mar 2022 658.00 -10.00 -1.5% 660.00 664.00 654.00 171,104
28 Mar 2022 668.00 2.00 0.3% 666.00 670.00 658.00 116,488
25 Mar 2022 666.00 6.00 0.91% 656.00 670.00 656.00 47,608
24 Mar 2022 660.00 2.00 0.3% 654.00 662.00 654.00 17,299
23 Mar 2022 658.00 8.00 1.23% 652.00 664.00 652.00 87,883
22 Mar 2022 650.00 -16.00 -2.4% 668.00 672.00 650.00 90,376
21 Mar 2022 666.00 4.00 0.6% 662.00 684.00 662.00 139,867
18 Mar 2022 662.00 16.00 2.48% 648.00 678.00 648.00 300,790
17 Mar 2022 646.00 16.00 2.54% 640.00 652.00 640.00 154,302
16 Mar 2022 630.00 -4.00 -0.63% 640.00 640.00 628.00 200,843
15 Mar 2022 634.00 -2.00 -0.31% 650.00 650.00 632.00 115,429
14 Mar 2022 636.00 -4.00 -0.63% 636.00 638.00 636.00 106,086
11 Mar 2022 640.00 24.00 3.9% 620.00 648.00 620.00 256,512
10 Mar 2022 616.00 -4.00 -0.65% 630.00 630.00 610.00 148,632
09 Mar 2022 620.00 6.00 0.98% 620.00 636.00 618.00 190,644
08 Mar 2022 614.00 -2.00 -0.32% 626.00 654.00 602.00 214,077
07 Mar 2022 616.00 26.00 4.41% 594.00 638.00 590.00 183,991
04 Mar 2022 590.00 -4.00 -0.67% 588.00 596.00 586.00 214,944
03 Mar 2022 594.00 14.00 2.41% 578.00 600.00 578.00 104,066
02 Mar 2022 580.00 8.00 1.4% 572.00 580.00 572.00 96,116
01 Mar 2022 572.00 -4.00 -0.69% 574.00 580.00 566.00 151,853
28 Feb 2022 576.00 14.00 2.49% 562.00 578.00 562.00 63,672
25 Feb 2022 562.00 6.00 1.08% 558.00 572.00 558.00 64,478
24 Feb 2022 556.00 -2.00 -0.36% 560.00 564.00 554.00 96,074
23 Feb 2022 558.00 2.00 0.36% 554.00 558.00 554.00 39,777
Su Consulta Reciente
LSE
RSE
Riverstone..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220524 19:26:21