XNYS
Datos históricos de Transocean Ltd.
Transocean Ltd. · RIG
$5.53
▲ +0.02 (+0.36%)
Última operación · 10/10/2026, 17:55:51 UTC
- Variación en el periodo
- +78.9%
- Máximo
- US$7.66
- 19 de mayo de 2026
- Mínimo
- US$3.07
- 10 de octubre de 2025
- Volumen medio diario
- 40.98 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 | 5.54 | 5.61 | 5.51 | 5.51 | −0.54% | 15.82 M |
| 8 oct 2026 | 5.50 | 5.61 | 5.46 | 5.54 | +2.78% | 30.57 M |
| 7 oct 2026 | 5.42 | 5.50 | 5.32 | 5.39 | −0.19% | 19.19 M |
| 6 oct 2026 | 5.45 | 5.50 | 5.32 | 5.40 | −2.00% | 26.91 M |
| 5 oct 2026 | 5.27 | 5.61 | 5.23 | 5.51 | +6.58% | 49.07 M |
| 2 oct 2026 | 5.19 | 5.22 | 5.12 | 5.17 | −1.34% | 28.69 M |
| 1 oct 2026 | 5.26 | 5.29 | 5.12 | 5.24 | 0.00% | 56.02 M |
| 30 sep 2026 | 5.28 | 5.34 | 5.22 | 5.24 | +0.58% | 26.66 M |
| 29 sep 2026 | 5.17 | 5.29 | 5.14 | 5.21 | −1.33% | 40.45 M |
| 28 sep 2026 | 5.41 | 5.45 | 5.28 | 5.28 | −1.86% | 53.63 M |
| 25 sep 2026 | 5.38 | 5.44 | 5.29 | 5.38 | −0.92% | 37.37 M |
| 24 sep 2026 | 5.52 | 5.58 | 5.42 | 5.43 | −0.73% | 42.68 M |
| 23 sep 2026 | 5.53 | 5.57 | 5.45 | 5.47 | −0.36% | 34.26 M |
| 22 sep 2026 | 5.36 | 5.53 | 5.35 | 5.49 | +0.73% | 61.28 M |
| 21 sep 2026 | 5.62 | 5.63 | 5.42 | 5.45 | −3.37% | 41.57 M |
| 18 sep 2026 | 5.71 | 5.75 | 5.62 | 5.64 | −0.35% | 41.1 M |
| 17 sep 2026 | 5.58 | 5.70 | 5.55 | 5.66 | +2.17% | 41.12 M |
| 16 sep 2026 | 5.87 | 5.95 | 5.47 | 5.54 | −6.73% | 58.14 M |
| 15 sep 2026 | 5.51 | 5.95 | 5.51 | 5.94 | +8.99% | 68.81 M |
| 14 sep 2026 | 5.72 | 5.72 | 5.44 | 5.45 | −3.88% | 43.45 M |
| 11 sep 2026 | 5.77 | 5.83 | 5.59 | 5.67 | −1.73% | 34.58 M |
| 10 sep 2026 | 5.84 | 5.86 | 5.66 | 5.77 | +1.05% | 45.62 M |
| 9 sep 2026 | 5.85 | 5.93 | 5.69 | 5.71 | −0.87% | 45.76 M |
| 8 sep 2026 | 5.92 | 6.02 | 5.76 | 5.76 | −1.54% | 44.1 M |
| 4 sep 2026 | 5.96 | 5.96 | 5.77 | 5.85 | −2.82% | 40.66 M |
| 3 sep 2026 | 6.27 | 6.27 | 6.01 | 6.02 | −3.22% | 43.5 M |
| 2 sep 2026 | 5.86 | 6.27 | 5.79 | 6.22 | +5.07% | 53.36 M |
| 1 sep 2026 | 5.90 | 5.99 | 5.80 | 5.92 | +1.89% | 37.12 M |
| 31 ago 2026 | 5.95 | 5.98 | 5.75 | 5.81 | +0.17% | 27.52 M |
| 28 ago 2026 | 5.74 | 5.86 | 5.68 | 5.80 | +1.05% | 34.88 M |
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.