Transocean Ltd (Switzerland) Common Stockのデータ

Transocean Ltd (Switzerland) Common Stockの基本情報

名前 Transocean Ltd (Switzerland) Common Stock
ティッカー RIG
国 Switzerland
上場年 nan
セクター Energy

Transocean Ltd (Switzerland) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.84 3.61 3.64 3.68 24288400.0 3.68
2021-02-12 3.58 3.35 3.37 3.54 18434400.0 3.54
2021-02-11 3.65 3.37 3.65 3.46 19275100.0 3.46
2021-02-10 3.76 3.52 3.6 3.65 20709300.0 3.65
2021-02-09 3.72 3.45 3.65 3.58 22061000.0 3.58
2021-02-08 3.67 3.57 3.6 3.64 17233200.0 3.64
2021-02-05 3.61 3.42 3.54 3.51 17372900.0 3.51
2021-02-04 3.59 3.24 3.35 3.51 29110800.0 3.51
2021-02-03 3.37 3.13 3.14 3.33 21029800.0 3.33
2021-02-02 3.54 3.09 3.45 3.1 30516400.0 3.1
2021-02-01 3.43 3.19 3.39 3.33 22137400.0 3.33
2021-01-29 3.51 3.23 3.32 3.36 34297400.0 3.36
2021-01-28 3.8 3.02 3.63 3.21 50166300.0 3.21
2021-01-27 4.19 2.73 2.8 3.73 140782700.0 3.73
2021-01-26 2.98 2.75 2.83 2.78 26092000.0 2.78
2021-01-25 2.84 2.54 2.64 2.8 28188400.0 2.8
2021-01-22 2.74 2.35 2.44 2.74 32965300.0 2.74
2021-01-21 2.97 2.65 2.93 2.68 33195400.0 2.68
2021-01-20 3.27 2.76 3.27 2.98 48197400.0 2.98
2021-01-19 3.31 3.18 3.3 3.24 19343200.0 3.24
2021-01-15 3.41 3.13 3.41 3.28 31157200.0 3.28
2021-01-14 3.63 3.21 3.25 3.49 44138500.0 3.49
2021-01-13 3.38 3.03 3.35 3.25 46820900.0 3.25
2021-01-12 3.3 2.8 2.82 3.27 59800900.0 3.27
2021-01-11 2.82 2.63 2.66 2.76 19464300.0 2.76
2021-01-08 2.84 2.7 2.83 2.78 27347700.0 2.78
2021-01-07 2.86 2.63 2.77 2.77 38623900.0 2.77
2021-01-06 2.87 2.63 2.71 2.67 49966800.0 2.67
2021-01-05 2.77 2.33 2.33 2.65 58882500.0 2.65
2021-01-04 2.43 2.25 2.34 2.32 21490400.0 2.32
2020-12-31 2.39 2.25 2.26 2.31 22686500.0 2.31
2020-12-30 2.3 2.18 2.18 2.28 15906800.0 2.28
2020-12-29 2.23 2.11 2.2 2.18 14179300.0 2.18
2020-12-28 2.35 2.16 2.26 2.16 20355500.0 2.16
2020-12-24 2.32 2.14 2.29 2.2 17943000.0 2.2
2020-12-23 2.35 2.17 2.24 2.3 23032600.0 2.3
2020-12-22 2.35 2.24 2.31 2.25 17442700.0 2.25
2020-12-21 2.36 2.13 2.18 2.32 30612500.0 2.32
2020-12-18 2.56 2.43 2.53 2.48 32094900.0 2.48
2020-12-17 2.61 2.38 2.46 2.57 39600900.0 2.57
2020-12-16 2.5 2.4 2.5 2.42 23879300.0 2.42
2020-12-15 2.54 2.36 2.46 2.49 35744700.0 2.49
2020-12-14 2.7 2.34 2.62 2.44 53331000.0 2.44
2020-12-11 2.7 2.46 2.61 2.52 61384000.0 2.52
2020-12-10 2.57 2.22 2.25 2.54 71674700.0 2.54
2020-12-09 2.47 2.14 2.34 2.25 68956300.0 2.25
2020-12-08 2.33 2.08 2.09 2.27 54380700.0 2.27
2020-12-07 2.24 2.0 2.1 2.14 43363500.0 2.14
2020-12-04 2.19 2.02 2.08 2.17 37503200.0 2.17
2020-12-03 2.12 2.01 2.1 2.03 37641900.0 2.03
2020-12-02 2.18 1.91 1.96 2.09 43423400.0 2.09
2020-12-01 2.11 1.88 1.96 2.02 43913400.0 2.02
2020-11-30 2.03 1.71 2.02 1.85 72226300.0 1.85
2020-11-27 2.23 2.03 2.21 2.08 34320600.0 2.08
2020-11-25 2.23 1.9 2.02 2.17 61203100.0 2.17
2020-11-24 2.69 1.96 2.25 2.04 145705000.0 2.04
2020-11-23 1.84 1.44 1.45 1.8 91742700.0 1.8
2020-11-20 1.54 1.33 1.45 1.38 51465100.0 1.38
2020-11-19 1.36 1.28 1.31 1.33 22643900.0 1.33
2020-11-18 1.35 1.22 1.22 1.23 42177900.0 1.23
2020-11-17 1.2 1.14 1.16 1.18 14990100.0 1.18
2020-11-16 1.2 1.11 1.13 1.18 30557800.0 1.18
2020-11-13 1.12 0.99 0.99 1.08 20495200.0 1.08
2020-11-12 1.06 0.97 1.05 1.01 19806800.0 1.01
2020-11-11 1.14 1.05 1.12 1.06 12830800.0 1.06
2020-11-10 1.12 1.04 1.06 1.1 21818700.0 1.1
2020-11-09 1.2 1.04 1.14 1.07 43247900.0 1.07
2020-11-06 1.02 0.96 0.98 1.0 34803500.0 1.0
2020-11-05 1.05 0.95 1.02 1.0 44064700.0 1.0
2020-11-04 0.99 0.83 0.85 0.97 69459700.0 0.97
2020-11-03 0.94 0.79 0.79 0.87 75707100.0 0.87
2020-11-02 0.77 0.68 0.7 0.72 30381000.0 0.72
2020-10-30 0.71 0.65 0.7 0.67 26388400.0 0.67
2020-10-29 0.75 0.69 0.73 0.69 24622500.0 0.69
2020-10-28 0.77 0.68 0.76 0.73 33619100.0 0.73
2020-10-27 0.81 0.75 0.81 0.76 20549200.0 0.76
2020-10-26 0.84 0.79 0.83 0.81 12201200.0 0.81
2020-10-23 0.87 0.82 0.83 0.84 16097400.0 0.84
2020-10-22 0.83 0.78 0.81 0.82 17578300.0 0.82
2020-10-21 0.83 0.8 0.81 0.82 14761900.0 0.82
2020-10-20 0.83 0.78 0.79 0.82 19630500.0 0.82
2020-10-19 0.82 0.78 0.79 0.79 14254900.0 0.79
2020-10-16 0.81 0.79 0.8 0.79 8956600.0 0.79
2020-10-15 0.82 0.77 0.81 0.81 17495600.0 0.81
2020-10-14 0.85 0.82 0.82 0.83 16219700.0 0.83
2020-10-13 0.83 0.78 0.83 0.8 18588300.0 0.8
2020-10-12 0.85 0.81 0.84 0.84 14044600.0 0.84
2020-10-09 0.93 0.83 0.91 0.86 16119400.0 0.86
2020-10-08 0.9 0.83 0.83 0.9 22863800.0 0.9
2020-10-07 0.83 0.78 0.79 0.81 13751600.0 0.81
2020-10-06 0.84 0.79 0.82 0.79 12330600.0 0.79
2020-10-05 0.85 0.78 0.82 0.8 16512300.0 0.8
2020-10-02 0.81 0.73 0.75 0.8 21712400.0 0.8
2020-10-01 0.82 0.77 0.81 0.78 20832000.0 0.78
2020-09-30 0.86 0.8 0.83 0.81 17893500.0 0.81
2020-09-29 0.89 0.8 0.88 0.84 19178100.0 0.84
2020-09-28 0.92 0.84 0.84 0.88 21850900.0 0.88
2020-09-25 0.9 0.79 0.87 0.8 39197600.0 0.8
2020-09-24 0.95 0.83 0.88 0.89 16668700.0 0.89
2020-09-23 1.02 0.88 1.0 0.89 23528800.0 0.89
2020-09-22 1.03 0.96 1.01 0.98 16033400.0 0.98
2020-09-21 1.06 0.97 1.04 0.99 24681200.0 0.99
2020-09-18 1.15 1.03 1.12 1.06 94745200.0 1.06
2020-09-17 1.13 1.05 1.08 1.11 19871900.0 1.11
2020-09-16 1.16 1.02 1.06 1.08 39240800.0 1.08
2020-09-15 1.12 1.02 1.03 1.07 24335700.0 1.07
2020-09-14 1.03 0.9 0.99 1.01 27365800.0 1.01
2020-09-11 1.05 0.96 1.02 0.99 20380500.0 0.99
2020-09-10 1.08 0.99 1.07 1.02 30697900.0 1.02
2020-09-09 1.1 1.02 1.1 1.05 26348200.0 1.05
2020-09-08 1.24 1.01 1.23 1.02 69367100.0 1.02
2020-09-04 1.37 1.21 1.24 1.34 30865600.0 1.34
2020-09-03 1.29 1.18 1.2 1.21 19293800.0 1.21
2020-09-02 1.26 1.2 1.25 1.2 12643300.0 1.2
2020-09-01 1.26 1.2 1.23 1.25 13386600.0 1.25
2020-08-31 1.33 1.22 1.33 1.22 15406500.0 1.22
2020-08-28 1.35 1.23 1.25 1.35 32078600.0 1.35
2020-08-27 1.25 1.18 1.21 1.25 12853100.0 1.25
2020-08-26 1.29 1.17 1.29 1.22 28780700.0 1.22
2020-08-25 1.4 1.24 1.39 1.29 33219100.0 1.29
2020-08-24 1.37 1.15 1.28 1.34 53294000.0 1.34
2020-08-21 1.57 1.08 1.53 1.14 103683500.0 1.14
2020-08-20 1.91 1.46 1.89 1.59 66503900.0 1.59
2020-08-19 1.97 1.9 1.94 1.92 12275000.0 1.92
2020-08-18 2.1 1.86 2.08 1.91 27486800.0 1.91
2020-08-17 2.2 2.06 2.18 2.07 14170100.0 2.07
2020-08-14 2.23 2.14 2.16 2.18 12688600.0 2.18
2020-08-13 2.35 2.15 2.3 2.18 20032000.0 2.18
2020-08-12 2.47 2.27 2.43 2.36 15320400.0 2.36
2020-08-11 2.62 2.27 2.53 2.33 29764200.0 2.33
2020-08-10 2.43 2.27 2.28 2.38 17441200.0 2.38
2020-08-07 2.31 2.17 2.26 2.24 14360000.0 2.24
2020-08-06 2.43 2.26 2.39 2.31 20900000.0 2.31
2020-08-05 2.5 2.31 2.32 2.48 27742000.0 2.48
2020-08-04 2.28 2.15 2.17 2.23 16858900.0 2.23
2020-08-03 2.19 2.01 2.03 2.13 14876700.0 2.13
2020-07-31 2.11 2.0 2.08 2.04 15985800.0 2.04
2020-07-30 2.19 2.0 2.14 2.08 23666900.0 2.08
2020-07-29 2.11 2.02 2.04 2.07 15562800.0 2.07
2020-07-28 2.25 2.04 2.14 2.04 16410800.0 2.04
2020-07-27 2.21 2.11 2.2 2.2 11627800.0 2.2
2020-07-24 2.19 2.02 2.05 2.19 20270200.0 2.19
2020-07-23 2.09 1.99 2.01 2.07 11948000.0 2.07
2020-07-22 2.09 1.98 2.05 2.01 11265200.0 2.01
2020-07-21 2.2 2.03 2.03 2.08 28310900.0 2.08
2020-07-20 2.06 1.93 1.98 1.97 12219100.0 1.97
2020-07-17 2.12 1.96 2.1 1.96 12832800.0 1.96
2020-07-16 2.12 1.95 2.02 2.11 16215700.0 2.11
2020-07-15 2.09 1.91 1.97 2.07 24123800.0 2.07
2020-07-14 1.95 1.73 1.75 1.94 25973600.0 1.94
2020-07-13 1.93 1.77 1.89 1.77 19285300.0 1.77
2020-07-10 1.93 1.84 1.88 1.88 15368000.0 1.88
2020-07-09 2.05 1.84 2.03 1.9 22833100.0 1.9
2020-07-08 2.06 1.97 1.99 2.02 17866900.0 2.02
2020-07-07 2.07 1.9 1.91 1.98 28133100.0 1.98
2020-07-06 1.97 1.86 1.9 1.95 16188500.0 1.95
2020-07-02 1.93 1.83 1.91 1.84 15653000.0 1.84
2020-07-01 1.94 1.82 1.86 1.84 17589900.0 1.84
2020-06-30 1.87 1.76 1.79 1.83 14846200.0 1.83
2020-06-29 1.86 1.72 1.8 1.78 19716700.0 1.78
2020-06-26 1.95 1.76 1.9 1.78 77877300.0 1.78
2020-06-25 2.05 1.84 1.86 1.93 20018500.0 1.93
2020-06-24 2.04 1.86 2.01 1.93 31014700.0 1.93
2020-06-23 2.2 2.05 2.17 2.09 20434900.0 2.09
2020-06-22 2.13 2.0 2.12 2.1 23110100.0 2.1
2020-06-19 2.35 2.06 2.34 2.1 32478100.0 2.1
2020-06-18 2.33 2.12 2.13 2.2 16799200.0 2.2
2020-06-17 2.32 2.18 2.26 2.2 19179400.0 2.2
2020-06-16 2.53 2.24 2.52 2.27 27234900.0 2.27
2020-06-15 2.34 1.98 2.1 2.25 27273400.0 2.25
2020-06-12 2.45 2.14 2.44 2.21 37801900.0 2.21
2020-06-11 2.3 1.85 1.94 2.02 44855400.0 2.02
2020-06-10 2.69 2.01 2.68 2.38 82785300.0 2.38
2020-06-09 3.29 2.71 3.26 2.86 76300900.0 2.86
2020-06-08 3.82 2.71 3.03 3.75 108320400.0 3.75
2020-06-05 2.62 2.03 2.15 2.5 104761500.0 2.5
2020-06-04 1.67 1.47 1.48 1.66 35988300.0 1.66
2020-06-03 1.5 1.44 1.46 1.5 21951700.0 1.5
2020-06-02 1.46 1.36 1.39 1.42 23441100.0 1.42
2020-06-01 1.41 1.29 1.33 1.39 14191600.0 1.39
2020-05-29 1.38 1.27 1.34 1.33 22814900.0 1.33
2020-05-28 1.4 1.27 1.38 1.36 22167700.0 1.36
2020-05-27 1.46 1.3 1.45 1.39 30628200.0 1.39
2020-05-26 1.51 1.41 1.5 1.41 24582800.0 1.41
2020-05-22 1.46 1.37 1.45 1.43 15184700.0 1.43
2020-05-21 1.52 1.4 1.48 1.47 22586100.0 1.47
2020-05-20 1.51 1.43 1.48 1.46 18047000.0 1.46
2020-05-19 1.5 1.41 1.49 1.41 18711100.0 1.41
2020-05-18 1.56 1.42 1.51 1.48 32896000.0 1.48
2020-05-15 1.46 1.37 1.42 1.4 15214100.0 1.4
2020-05-14 1.51 1.18 1.29 1.4 46215600.0 1.4
2020-05-13 1.69 1.26 1.68 1.34 74586800.0 1.34
2020-05-12 1.7 1.54 1.55 1.69 51164400.0 1.69
2020-05-11 1.55 1.38 1.42 1.48 40607300.0 1.48
2020-05-08 1.4 1.27 1.28 1.39 31649100.0 1.39
2020-05-07 1.27 1.19 1.22 1.26 25553700.0 1.26
2020-05-06 1.24 1.13 1.24 1.14 23478500.0 1.14
2020-05-05 1.34 1.16 1.3 1.2 42257100.0 1.2
2020-05-04 1.23 1.08 1.08 1.23 26790200.0 1.23
2020-05-01 1.27 1.11 1.22 1.15 34951800.0 1.15
2020-04-30 1.29 1.05 1.16 1.28 75477800.0 1.28
2020-04-29 1.13 1.01 1.03 1.12 57805000.0 1.12
2020-04-28 0.94 0.85 0.86 0.94 35222500.0 0.94
2020-04-27 0.93 0.76 0.93 0.84 69000100.0 0.84
2020-04-24 1.08 0.95 1.03 0.97 51391000.0 0.97
2020-04-23 1.03 0.95 1.02 1.0 45619400.0 1.0
2020-04-22 1.15 0.93 1.14 0.95 67949300.0 0.95
2020-04-21 1.15 1.08 1.14 1.1 32041200.0 1.1
2020-04-20 1.25 1.06 1.11 1.17 28151900.0 1.17
2020-04-17 1.23 1.16 1.17 1.19 19089800.0 1.19
2020-04-16 1.34 1.1 1.31 1.14 43549300.0 1.14
2020-04-15 1.45 1.31 1.4 1.32 31365800.0 1.32
2020-04-14 1.6 1.42 1.47 1.54 41331000.0 1.54
2020-04-13 1.65 1.45 1.59 1.46 32922900.0 1.46
2020-04-09 1.75 1.31 1.43 1.44 68746400.0 1.44
2020-04-08 1.3 1.19 1.19 1.28 21713900.0 1.28
2020-04-07 1.3 1.15 1.19 1.19 30172800.0 1.19
2020-04-06 1.18 1.1 1.13 1.12 18707700.0 1.12
2020-04-03 1.19 1.05 1.18 1.08 27183600.0 1.08
2020-04-02 1.3 1.07 1.13 1.1 39642600.0 1.1
2020-04-01 1.15 1.06 1.14 1.08 18601300.0 1.08
2020-03-31 1.24 1.15 1.21 1.16 18057000.0 1.16
2020-03-30 1.2 1.13 1.2 1.15 13959200.0 1.15
2020-03-27 1.24 1.16 1.24 1.17 23180300.0 1.17
2020-03-26 1.4 1.21 1.34 1.34 22905700.0 1.34
2020-03-25 1.53 1.27 1.52 1.32 31051700.0 1.32
2020-03-24 1.43 1.17 1.29 1.4 32027000.0 1.4
2020-03-23 1.17 1.02 1.1 1.16 31295500.0 1.16
2020-03-20 1.23 1.04 1.23 1.04 38013400.0 1.04
2020-03-19 1.33 1.06 1.16 1.13 35667500.0 1.13
2020-03-18 1.29 1.01 1.2 1.11 26483500.0 1.11
2020-03-17 1.36 1.25 1.32 1.34 19269200.0 1.34
2020-03-16 1.49 1.25 1.31 1.3 28769500.0 1.3
2020-03-13 1.63 1.34 1.63 1.55 43047500.0 1.55
2020-03-12 1.54 1.13 1.13 1.34 40949100.0 1.34
2020-03-11 1.74 1.36 1.71 1.36 45826800.0 1.36
2020-03-10 1.9 1.55 1.89 1.82 60391700.0 1.82
2020-03-09 1.83 1.5 1.75 1.51 56398700.0 1.51
2020-03-06 2.89 2.41 2.85 2.44 42125500.0 2.44
2020-03-05 3.17 2.91 3.1 3.0 27593700.0 3.0
2020-03-04 3.33 3.08 3.3 3.18 20059000.0 3.18
2020-03-03 3.58 3.11 3.54 3.17 30332900.0 3.17
2020-03-02 3.55 3.15 3.41 3.55 26755200.0 3.55
2020-02-28 3.45 2.86 2.91 3.35 38897300.0 3.35
2020-02-27 3.29 3.0 3.22 3.01 40428200.0 3.01
2020-02-26 3.63 3.41 3.59 3.43 31040300.0 3.43
2020-02-25 3.9 3.5 3.9 3.56 23227300.0 3.56
2020-02-24 4.0 3.74 3.96 3.79 27367700.0 3.79
2020-02-21 4.25 4.09 4.23 4.16 19740700.0 4.16
2020-02-20 4.46 4.25 4.35 4.3 17896900.0 4.3
2020-02-19 4.46 4.23 4.43 4.32 18777000.0 4.32
2020-02-18 4.47 4.21 4.41 4.41 25104700.0 4.41