XNYS
Datos históricos de Rogers Communications Inc.
Rogers Communications Inc. · RCI
$29.90
▲ +0.12 (+0.40%)
Última operación · 10/10/2026, 17:20:21 UTC
- Variación en el periodo
- −19.05%
- Máximo
- US$41.14
- 2 de marzo de 2026
- Mínimo
- US$29.26
- 9 de octubre de 2026
- Volumen medio diario
- 1.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.51 | 30.52 | 29.26 | 29.78 | −4.06% | 3.84 M |
| 8 oct 2026 | 30.57 | 31.06 | 30.46 | 31.04 | +1.17% | 1.53 M |
| 7 oct 2026 | 30.66 | 30.89 | 30.33 | 30.68 | +0.43% | 1.56 M |
| 6 oct 2026 | 30.40 | 30.59 | 30.02 | 30.55 | +0.56% | 1.69 M |
| 5 oct 2026 | 31.68 | 31.97 | 30.16 | 30.38 | −1.46% | 1.86 M |
| 2 oct 2026 | 30.78 | 31.59 | 30.59 | 30.83 | +0.36% | 1.97 M |
| 1 oct 2026 | 30.97 | 31.00 | 30.15 | 30.72 | −0.26% | 1.49 M |
| 30 sep 2026 | 30.96 | 31.20 | 30.71 | 30.80 | −0.23% | 1.44 M |
| 29 sep 2026 | 31.14 | 31.35 | 30.87 | 30.87 | −1.78% | 1.18 M |
| 28 sep 2026 | 31.76 | 31.88 | 31.22 | 31.43 | −1.50% | 1.8 M |
| 25 sep 2026 | 32.20 | 32.38 | 31.77 | 31.91 | −1.08% | 1.48 M |
| 24 sep 2026 | 33.37 | 33.44 | 32.24 | 32.26 | −3.06% | 1.38 M |
| 23 sep 2026 | 33.06 | 33.46 | 32.60 | 33.28 | +0.03% | 1.68 M |
| 22 sep 2026 | 34.48 | 34.52 | 33.20 | 33.27 | −3.31% | 1.64 M |
| 21 sep 2026 | 35.06 | 35.18 | 34.33 | 34.41 | −1.91% | 1.03 M |
| 18 sep 2026 | 35.00 | 35.20 | 34.36 | 35.08 | −0.11% | 2.14 M |
| 17 sep 2026 | 36.30 | 36.35 | 35.07 | 35.12 | −2.17% | 1.02 M |
| 16 sep 2026 | 35.76 | 36.17 | 35.68 | 35.90 | +0.17% | 1 M |
| 15 sep 2026 | 36.54 | 36.57 | 35.77 | 35.84 | −2.21% | 1.47 M |
| 14 sep 2026 | 36.77 | 37.77 | 36.52 | 36.65 | +1.22% | 1 M |
| 11 sep 2026 | 36.47 | 36.53 | 35.94 | 36.21 | +0.33% | 832,834.057 |
| 10 sep 2026 | 36.53 | 36.95 | 35.63 | 36.09 | −0.96% | 761,127.987 |
| 9 sep 2026 | 36.86 | 37.01 | 36.43 | 36.44 | −1.17% | 916,179.259 |
| 8 sep 2026 | 37.16 | 37.44 | 36.45 | 36.87 | −1.73% | 1.04 M |
| 4 sep 2026 | 37.91 | 37.94 | 37.37 | 37.52 | −1.26% | 964,191.074 |
| 3 sep 2026 | 36.97 | 38.09 | 36.91 | 38.00 | +3.68% | 1.13 M |
| 2 sep 2026 | 36.39 | 37.39 | 36.34 | 36.65 | +0.66% | 945,389.093 |
| 1 sep 2026 | 36.90 | 37.35 | 36.35 | 36.41 | −1.30% | 1.12 M |
| 31 ago 2026 | 36.50 | 37.27 | 36.50 | 36.89 | +0.82% | 1.02 M |
| 28 ago 2026 | 36.68 | 36.94 | 36.43 | 36.59 | +0.41% | 833,118.043 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.