ROWAN CO INC (RDC) - historický graf v bodech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
10.4.2019 | 11.05 | 11.22 | 10.80 | 10.93 | -1.80% | 29 218 451 | ||
5.4.2019 | 11.16 | 11.27 | 10.85 | 11.13 | +3.15% | 1 899 657 | ||
29.3.2019 | 11.15 | 11.34 | 10.70 | 10.79 | -6.67% | 1 775 254 | ||
22.3.2019 | 11.85 | 11.97 | 11.27 | 11.56 | -0.61% | 2 100 012 | ||
15.3.2019 | 11.60 | 11.83 | 11.57 | 11.63 | +5.63% | 1 774 232 | ||
8.3.2019 | 11.27 | 11.28 | 10.80 | 11.01 | -5.01% | 1 496 599 | ||
1.3.2019 | 11.37 | 11.67 | 11.33 | 11.59 | -4.77% | 1 409 152 | ||
22.2.2019 | 12.66 | 12.68 | 12.06 | 12.17 | -7.18% | 1 279 124 | ||
15.2.2019 | 12.49 | 13.13 | 12.47 | 13.11 | +8.88% | 1 283 859 | ||
8.2.2019 | 12.24 | 12.36 | 11.89 | 12.04 | -0.17% | 2 367 644 | ||
1.2.2019 | 12.18 | 12.47 | 11.90 | 12.06 | -3.60% | 2 251 923 | ||
25.1.2019 | 12.13 | 12.54 | 12.10 | 12.51 | +3.21% | 1 864 356 | ||
18.1.2019 | 11.83 | 12.16 | 11.63 | 12.12 | +15.64% | 3 261 038 | ||
11.1.2019 | 10.41 | 10.50 | 10.11 | 10.48 | +10.31% | 1 983 033 | ||
4.1.2019 | 9.26 | 9.57 | 9.11 | 9.50 | +7.83% | 2 020 071 | ||
28.12.2018 | 8.69 | 9.08 | 8.62 | 8.81 | +8.23% | 2 657 959 | ||
21.12.2018 | 7.98 | 8.47 | 7.97 | 8.14 | -16.09% | 4 778 921 | ||
14.12.2018 | 10.12 | 10.25 | 9.60 | 9.70 | -19.37% | 3 424 250 | ||
7.12.2018 | 13.02 | 13.21 | 11.91 | 12.03 | -13.21% | 2 245 525 | ||
30.11.2018 | 13.84 | 14.17 | 13.46 | 13.86 | -3.75% | 3 644 675 | ||
23.11.2018 | 14.48 | 14.58 | 14.02 | 14.40 | -2.77% | 1 006 890 | ||
16.11.2018 | 15.12 | 15.37 | 14.33 | 14.81 | -7.73% | 1 993 197 | ||
9.11.2018 | 16.08 | 16.17 | 15.29 | 16.05 | +0.37% | 3 624 028 | ||
2.11.2018 | 16.12 | 16.39 | 15.71 | 15.99 | -1.12% | 1 822 534 | ||
26.10.2018 | 16.05 | 16.66 | 15.74 | 16.17 | -9.92% | 3 026 780 | ||
19.10.2018 | 18.04 | 18.72 | 17.94 | 17.95 | -5.13% | 2 897 427 | ||
12.10.2018 | 19.14 | 19.42 | 18.78 | 18.92 | +0.74% | 5 934 639 | ||
5.10.2018 | 18.56 | 18.83 | 18.35 | 18.78 | -0.27% | 2 618 648 | ||
28.9.2018 | 18.46 | 19.06 | 18.46 | 18.83 | +4.49% | 3 797 647 | ||
21.9.2018 | 17.29 | 18.11 | 17.29 | 18.02 | +13.40% | 8 540 826 | ||
14.9.2018 | 16.12 | 16.32 | 15.84 | 15.89 | +6.93% | 3 638 308 | ||
7.9.2018 | 14.27 | 14.89 | 14.00 | 14.86 | +5.84% | 3 219 250 | ||
31.8.2018 | 13.81 | 14.06 | 13.51 | 14.04 | -0.36% | 1 306 006 | ||
24.8.2018 | 14.02 | 14.22 | 13.87 | 14.09 | +8.55% | 2 385 144 | ||
17.8.2018 | 12.91 | 13.11 | 12.83 | 12.98 | -3.50% | 2 033 887 | ||
10.8.2018 | 13.29 | 13.50 | 13.12 | 13.45 | -2.89% | 2 152 820 | ||
3.8.2018 | 14.10 | 14.54 | 13.63 | 13.85 | -2.81% | 2 889 077 | ||
27.7.2018 | 14.24 | 14.69 | 14.16 | 14.25 | -0.49% | 1 865 964 | ||
20.7.2018 | 14.77 | 14.86 | 14.27 | 14.32 | -12.53% | 1 913 723 | ||
13.7.2018 | 16.01 | 16.48 | 15.91 | 16.37 | +5.81% | 2 166 818 | ||
6.7.2018 | 15.00 | 15.51 | 14.77 | 15.47 | -4.63% | 1 594 240 | ||
29.6.2018 | 15.97 | 16.61 | 15.97 | 16.22 | +6.50% | 2 175 765 | ||
22.6.2018 | 14.98 | 15.45 | 14.96 | 15.23 | +4.03% | 5 268 528 | ||
15.6.2018 | 15.22 | 15.26 | 14.38 | 14.64 | -10.30% | 4 253 769 | ||
8.6.2018 | 16.33 | 16.53 | 16.13 | 16.32 | +4.08% | 2 862 256 | ||
1.6.2018 | 15.56 | 15.86 | 15.44 | 15.68 | +3.15% | 2 142 741 | ||
25.5.2018 | 15.52 | 15.62 | 14.96 | 15.20 | -9.04% | 2 691 590 | ||
18.5.2018 | 16.71 | 16.76 | 16.44 | 16.71 | +5.02% | 2 064 979 | ||
11.5.2018 | 16.25 | 16.25 | 15.70 | 15.91 | +12.04% | 2 289 741 | ||
4.5.2018 | 13.86 | 14.42 | 13.78 | 14.20 | -1.94% | 2 376 200 | ||
27.4.2018 | 14.85 | 15.01 | 14.47 | 14.48 | -3.98% | 2 321 600 | ||
20.4.2018 | 15.10 | 15.17 | 14.75 | 15.08 | +1.41% | 2 071 700 | ||
13.4.2018 | 14.58 | 15.02 | 14.48 | 14.87 | +28.85% | 2 444 800 | ||
29.3.2018 | 11.12 | 11.70 | 11.02 | 11.54 | -4.71% | 3 146 200 | ||
23.3.2018 | 12.35 | 12.68 | 12.11 | 12.11 | -2.19% | 2 780 900 | ||
16.3.2018 | 11.85 | 12.55 | 11.80 | 12.38 | +2.90% | 3 482 400 | ||
9.3.2018 | 11.71 | 12.07 | 11.71 | 12.03 | +3.61% | 2 595 700 | ||
2.3.2018 | 11.38 | 11.64 | 11.01 | 11.61 | -14.57% | 5 405 600 | ||
23.2.2018 | 13.32 | 13.63 | 13.16 | 13.59 | +6.42% | 1 889 400 | ||
16.2.2018 | 12.46 | 13.09 | 12.42 | 12.77 | -0.32% | 3 702 400 | ||
|
Osobní seznam akcií a indexů
ROWAN CO INC | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf ROWAN CO INC
Popis stránky
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?