Transocean

RIG
🏛️ México →
57.61
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 58.00 58.00 56.00 56.00 0.0M
2021-12-30 58.52 60.49 58.51 58.51 0.0M
2021-12-29 61.20 61.20 58.59 59.99 0.0M
2021-12-28 62.51 64.49 62.51 64.49 0.0M
2021-12-27 62.00 64.00 62.00 63.00 0.0M
2021-12-24 62.55 62.55 60.00 60.00 0.0M
2021-12-23 63.48 65.00 62.53 62.55 0.0M
2021-12-22 64.40 64.40 63.48 63.48 0.0M
2021-12-21 60.00 64.40 60.00 64.40 0.0M
2021-12-20 58.00 58.99 56.01 57.50 0.0M
2021-12-17 62.51 62.51 59.80 59.80 0.0M
2021-12-16 63.00 63.00 60.50 60.50 0.1M
2021-12-15 61.98 62.49 58.00 61.50 0.1M
2021-12-14 63.00 64.30 61.98 61.98 0.0M
2021-12-13 64.17 64.17 62.00 62.19 0.0M
2021-12-10 63.70 64.99 63.00 64.50 0.0M
2021-12-09 63.50 64.77 63.50 64.77 0.0M
2021-12-08 64.50 66.49 64.00 65.40 0.0M
2021-12-07 63.39 65.50 63.39 65.50 0.0M
2021-12-06 60.01 62.50 56.50 62.20 0.0M
2021-12-03 62.50 62.50 60.00 60.00 0.0M
2021-12-02 62.52 63.00 61.80 62.50 0.3M
2021-12-01 65.09 65.32 62.52 62.52 0.1M
2021-11-30 64.09 64.09 62.50 62.50 0.0M
2021-11-29 65.50 67.49 65.01 66.25 0.3M
2021-11-26 68.67 68.67 63.51 64.00 0.0M
2021-11-25 66.01 66.01 66.01 66.01 0.0M
2021-11-24 68.90 70.00 67.00 68.50 0.0M
2021-11-23 64.95 69.00 64.95 68.82 0.0M
2021-11-22 62.00 65.99 62.00 64.50 0.0M
2021-11-19 64.00 64.00 62.00 62.53 0.0M
2021-11-18 66.20 67.00 64.00 65.10 0.0M
2021-11-17 69.20 70.00 66.00 66.10 0.0M
2021-11-16 70.35 70.99 68.00 69.20 0.0M
2021-11-12 72.00 72.00 68.99 70.00 0.0M
2021-11-11 72.00 72.01 71.25 72.00 0.0M
2021-11-10 73.00 73.79 70.00 71.30 0.0M
2021-11-09 76.00 76.00 72.90 74.60 0.0M
2021-11-08 73.00 77.00 73.00 75.50 0.2M
2021-11-05 75.00 75.00 72.95 72.98 0.0M
2021-11-04 78.48 78.48 74.05 74.75 0.0M
2021-11-03 77.00 78.59 74.41 74.96 0.0M
2021-11-01 78.01 78.01 77.00 77.50 0.0M
2021-10-29 73.90 73.90 71.41 73.00 0.0M
2021-10-28 74.65 75.10 73.81 75.10 0.0M
2021-10-27 78.60 78.60 74.00 74.65 0.0M
2021-10-26 81.25 81.70 79.21 79.81 0.0M
2021-10-25 79.50 80.75 79.00 80.00 0.0M
2021-10-22 77.40 78.00 77.40 78.00 0.0M
2021-10-21 82.27 82.50 79.01 79.01 0.0M
2021-10-20 81.00 82.84 79.11 82.51 0.0M
2021-10-19 79.20 82.25 79.20 80.41 0.0M
2021-10-18 81.66 84.83 78.41 79.03 0.1M
2021-10-15 82.00 82.79 80.41 80.41 0.0M
2021-10-14 82.79 82.79 80.01 80.01 0.0M
2021-10-13 79.19 81.00 78.50 81.00 0.0M
2021-10-12 81.56 82.50 79.33 79.33 0.0M
2021-10-11 84.00 87.00 82.00 82.00 0.0M
2021-10-08 81.00 83.40 80.41 81.66 0.0M
2021-10-07 75.61 79.98 75.61 79.98 0.1M
2021-10-06 79.19 79.19 76.21 76.21 0.0M
2021-10-05 81.90 84.00 79.52 81.00 0.0M
2021-10-04 80.00 83.49 80.00 80.70 0.0M
2021-10-01 77.00 78.98 75.50 76.81 0.0M
2021-09-30 76.00 78.00 73.81 76.50 0.0M
2021-09-29 77.00 80.99 75.30 78.10 0.0M
2021-09-28 76.00 83.50 76.00 81.50 0.0M
2021-09-27 71.99 77.99 71.99 77.99 0.1M
2021-09-24 67.35 71.00 67.35 71.00 0.0M
2021-09-23 65.00 69.23 65.00 67.80 0.0M
2021-09-22 67.60 67.60 64.00 64.00 0.0M
2021-09-21 64.00 65.00 62.75 63.00 0.0M
2021-09-20 66.95 66.95 60.00 63.50 0.0M
2021-09-17 74.50 74.50 67.50 67.80 0.0M
2021-09-15 72.00 72.00 71.35 71.35 0.0M
2021-09-14 69.61 71.39 69.00 70.30 0.0M
2021-09-13 71.50 74.99 71.50 72.62 0.0M
2021-09-10 71.99 71.99 69.00 69.00 0.0M
2021-09-09 69.25 73.00 69.00 71.60 0.2M
2021-09-08 75.10 75.37 69.52 69.80 0.0M
2021-09-07 73.41 75.00 73.41 74.89 0.0M
2021-09-03 75.00 76.00 72.61 74.89 0.0M
2021-09-02 69.11 75.37 69.11 74.95 0.0M
2021-09-01 75.00 75.00 69.00 69.16 0.0M
2021-08-31 71.17 73.19 71.17 71.50 0.0M
2021-08-30 71.60 72.50 71.11 71.53 0.0M
2021-08-27 69.00 75.00 69.00 74.21 0.0M
2021-08-26 67.30 68.99 67.08 67.50 0.0M
2021-08-25 68.22 69.01 67.51 69.01 0.0M
2021-08-24 67.90 68.29 66.50 68.08 0.4M
2021-08-23 63.00 65.80 63.00 65.50 0.0M
2021-08-20 57.94 60.70 57.94 60.00 0.0M
2021-08-19 60.00 60.00 57.00 58.00 0.0M
2021-08-18 61.35 64.99 61.35 62.31 0.0M
2021-08-17 62.50 65.99 61.90 62.31 0.0M
2021-08-16 66.00 66.00 62.00 63.39 0.0M
2021-08-13 68.50 68.70 66.00 66.00 0.0M
2021-08-12 68.90 69.99 68.43 69.99 0.0M
2021-08-11 71.19 71.19 67.90 69.95 0.0M
2021-08-10 68.35 71.35 68.01 71.20 0.0M
2021-08-09 69.49 69.49 66.00 68.00 0.0M
2021-08-06 69.97 69.99 69.50 69.50 0.0M
2021-08-05 64.65 69.00 64.65 67.50 0.0M
2021-08-04 67.50 67.50 64.02 64.50 0.7M
2021-08-03 66.00 69.58 62.00 67.84 0.0M
2021-08-02 71.51 74.50 70.00 72.90 0.0M
2021-07-30 72.35 73.79 71.50 71.85 0.0M
2021-07-29 72.49 74.39 71.01 72.50 0.0M
2021-07-28 72.00 73.00 70.30 72.53 0.0M
2021-07-27 77.27 77.27 70.80 71.70 0.0M
2021-07-26 71.68 78.09 71.68 76.13 0.0M
2021-07-23 74.00 74.00 70.11 71.60 0.0M
2021-07-22 78.00 78.00 74.01 74.50 0.0M
2021-07-21 73.00 79.79 73.00 78.00 0.0M
2021-07-20 67.15 70.49 66.81 69.76 0.0M
2021-07-19 70.00 70.00 65.00 66.91 0.0M
2021-07-16 73.72 73.72 66.66 69.58 0.0M
2021-07-15 80.99 80.99 73.00 73.72 0.0M
2021-07-14 85.97 87.02 77.50 77.52 0.0M
2021-07-13 90.29 90.29 85.02 85.96 0.0M
2021-07-12 87.00 90.55 87.00 89.21 0.0M
2021-07-09 92.70 93.79 90.50 90.56 0.0M
2021-07-08 89.00 92.39 86.50 91.49 0.0M
2021-07-07 96.76 96.76 86.41 91.19 0.0M
2021-07-06 108.00 108.00 92.50 94.05 0.0M
2021-07-05 101.50 110.00 99.80 110.00 0.0M
2021-07-02 98.99 102.00 95.97 101.99 0.0M
2021-07-01 96.00 102.19 96.00 98.68 0.0M
2021-06-30 93.79 93.97 89.01 89.01 0.0M
2021-06-29 84.70 95.00 84.70 92.17 0.0M
2021-06-28 90.00 90.00 84.21 84.71 0.0M
2021-06-25 92.40 92.40 88.25 88.25 0.0M
2021-06-24 88.85 92.91 88.00 92.23 0.0M
2021-06-23 88.99 91.48 88.00 88.28 0.0M
2021-06-22 84.89 87.39 84.89 85.50 0.0M
2021-06-21 84.00 86.50 83.41 86.06 0.0M
2021-06-18 80.00 83.00 79.20 79.20 0.1M
2021-06-17 86.00 86.00 78.01 79.20 0.0M
2021-06-16 83.90 86.00 83.00 86.00 0.0M
2021-06-15 83.50 85.20 82.21 83.01 0.0M
2021-06-14 84.57 84.98 81.10 81.10 0.3M
2021-06-11 78.50 81.90 78.50 81.90 0.0M
2021-06-10 82.50 82.50 78.02 78.50 0.0M
2021-06-09 81.50 85.36 81.50 83.50 0.0M
2021-06-08 80.70 84.00 79.88 81.50 0.0M
2021-06-07 88.19 88.19 79.02 80.27 0.3M
2021-06-04 90.00 90.00 86.50 89.50 0.0M
2021-06-03 88.69 92.45 88.69 91.22 0.0M
2021-06-02 80.99 88.50 80.99 87.21 0.0M
2021-06-01 79.00 81.00 78.00 79.50 0.0M
2021-05-31 75.00 75.00 75.00 75.00 0.0M
2021-05-28 77.95 78.00 74.01 75.00 0.0M
2021-05-27 77.01 77.76 76.00 76.76 0.0M
2021-05-26 72.01 75.59 72.01 75.50 0.0M
2021-05-25 76.00 76.00 72.00 72.00 0.0M
2021-05-24 75.45 76.00 74.00 76.00 0.0M
2021-05-21 76.00 77.66 75.51 75.51 0.0M
2021-05-20 76.17 76.17 73.00 74.99 0.0M
2021-05-19 79.21 79.21 74.86 76.00 0.5M
2021-05-18 82.97 84.00 80.00 80.51 0.0M
2021-05-17 79.75 83.99 79.75 81.92 0.0M
2021-05-14 76.00 81.00 76.00 80.00 0.0M
2021-05-13 77.90 78.00 72.01 74.35 0.0M
2021-05-12 78.00 83.50 78.00 78.00 0.0M
2021-05-11 70.00 78.00 70.00 78.00 0.0M
2021-05-10 78.20 79.10 76.02 76.55 0.2M
2021-05-07 73.25 79.08 72.81 78.41 0.0M
2021-05-06 70.71 71.99 68.61 69.31 0.0M
2021-05-05 69.15 74.67 69.15 70.71 0.0M
2021-05-04 67.56 69.49 65.81 69.09 0.0M
2021-05-03 65.81 67.90 65.81 67.90 0.0M
2021-04-30 65.21 67.99 65.20 65.21 0.0M
2021-04-29 68.49 71.99 67.99 67.99 0.0M
2021-04-28 67.00 70.29 66.01 68.15 0.0M
2021-04-27 64.43 65.48 62.40 64.19 0.0M
2021-04-26 64.28 65.99 62.40 64.00 0.0M
2021-04-23 63.83 66.99 63.00 63.00 0.0M
2021-04-22 64.66 66.98 63.01 65.00 0.0M
2021-04-21 62.11 64.66 61.01 64.66 0.0M
2021-04-20 66.50 66.50 62.02 62.11 0.0M
2021-04-19 68.30 68.30 65.16 67.10 0.0M
2021-04-16 68.35 68.35 68.00 68.31 0.0M
2021-04-15 68.01 69.00 67.01 68.20 0.0M
2021-04-14 64.80 74.54 64.80 71.98 0.0M
2021-04-13 63.13 65.00 62.90 64.79 0.0M
2021-04-12 66.50 66.99 63.01 63.13 0.0M
2021-04-09 65.50 69.00 65.50 66.50 0.0M
2021-04-08 68.00 68.01 64.01 68.01 0.0M
2021-04-07 69.90 73.00 69.35 69.35 0.0M
2021-04-06 70.20 72.01 69.51 70.99 0.0M
2021-04-05 72.70 72.70 69.00 69.28 0.1M
2021-03-31 69.99 72.99 69.99 72.77 0.0M
2021-03-30 69.00 70.00 68.69 69.96 0.0M
2021-03-29 68.00 69.00 66.01 67.00 0.0M
2021-03-26 71.00 71.99 67.10 69.44 0.0M
2021-03-25 68.00 69.70 65.01 69.70 0.0M
2021-03-24 67.50 73.99 67.50 69.00 0.0M
2021-03-23 74.59 74.59 67.70 67.93 0.0M
2021-03-22 77.00 77.00 74.01 75.98 0.0M
2021-03-19 77.31 82.38 77.20 78.50 0.0M
2021-03-18 86.90 86.90 77.01 77.31 0.0M
2021-03-17 84.77 86.89 83.01 86.66 0.0M
2021-03-16 94.64 94.64 85.00 85.06 0.0M
2021-03-12 94.25 96.52 93.00 93.01 0.0M
2021-03-11 99.00 99.00 92.31 94.98 0.0M
2021-03-10 87.01 98.99 87.01 98.28 0.2M
2021-03-09 85.67 87.99 82.00 83.04 0.0M
2021-03-08 91.00 92.50 84.51 86.79 0.0M
2021-03-05 87.50 91.38 84.01 90.74 0.0M
2021-03-04 82.99 88.00 79.00 86.90 0.0M
2021-03-03 80.00 85.90 80.00 82.99 0.3M
2021-03-02 79.00 82.98 76.60 79.99 0.0M
2021-03-01 75.00 78.00 74.02 77.65 0.0M
2021-02-26 73.05 73.07 69.00 72.60 0.0M
2021-02-25 70.51 79.00 70.51 74.24 0.0M
2021-02-24 67.50 74.60 67.50 70.52 0.3M
2021-02-23 74.98 74.98 63.21 68.00 0.0M
2021-02-22 72.17 75.50 72.02 74.00 0.1M
2021-02-19 71.85 72.99 70.50 71.86 0.0M
2021-02-18 74.59 74.59 70.00 70.04 0.4M
2021-02-17 75.00 75.99 71.90 74.00 0.1M
2021-02-16 70.50 78.00 70.50 73.98 0.0M
2021-02-15 71.88 71.88 68.00 69.15 0.0M
2021-02-12 70.00 71.89 68.00 71.88 0.0M
2021-02-11 72.21 72.21 68.50 68.79 0.0M
2021-02-10 73.00 74.99 72.04 72.65 0.1M
2021-02-09 73.95 74.00 71.00 73.00 0.0M
2021-02-08 70.45 73.99 70.45 73.64 0.0M
2021-02-05 71.57 72.99 69.90 70.52 0.0M
2021-02-04 67.55 73.99 67.01 71.57 0.2M
2021-02-03 63.33 67.99 63.33 67.80 0.0M
2021-02-02 68.01 70.00 63.00 63.19 0.0M
2021-01-29 66.29 70.00 66.29 68.50 0.0M
2021-01-28 75.00 76.00 62.00 66.00 0.5M
2021-01-27 55.00 82.99 55.00 75.21 1.3M
2021-01-26 56.51 57.00 54.67 56.00 0.0M
2021-01-25 54.75 56.78 52.50 56.78 0.0M
2021-01-22 54.00 55.99 50.00 54.40 0.0M
2021-01-21 58.00 58.00 53.00 53.00 0.0M
2021-01-20 63.76 63.76 55.11 59.42 0.6M
2021-01-19 66.00 66.00 63.00 63.80 0.0M
2021-01-18 64.90 65.01 64.90 65.01 0.0M
2021-01-15 68.96 68.96 63.80 64.52 0.0M
2021-01-14 64.99 70.50 64.99 68.90 0.3M
2021-01-13 66.00 66.00 60.84 64.99 1.3M
2021-01-12 55.90 65.20 55.90 65.01 0.1M
2021-01-11 55.00 56.00 53.01 55.95 0.0M
2021-01-08 57.80 57.80 55.00 56.19 0.0M
2021-01-07 53.01 56.00 53.00 55.45 0.0M
2021-01-06 53.99 56.11 51.01 53.80 0.0M
2021-01-05 46.60 55.00 46.60 52.46 0.0M
2021-01-04 46.34 46.57 45.50 46.20 0.0M