Mercados españoles cerrados en 8 hrs 21 min

Rio Tinto Ltd (CRA1.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,99+0,30 (+0,38%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202478,9978,9978,9978,9978,9990
02 may 202478,6978,6978,6978,6978,69-
30 abr 202479,0079,0079,0079,0079,00-
29 abr 202479,6779,6779,6779,6779,67-
26 abr 202479,2979,2979,2979,2979,29-
25 abr 202478,1678,1678,1678,1678,16-
24 abr 202478,2178,2178,2178,2178,21-
23 abr 202478,3578,3578,3578,3578,35-
22 abr 202477,5377,5377,5377,5377,53-
19 abr 202477,4677,4677,4677,4677,46-
18 abr 202478,9178,9178,9178,9178,91-
17 abr 202477,2077,2077,2077,2077,20-
16 abr 202477,5377,5377,5377,5377,53-
15 abr 202480,4780,4780,4780,4780,47-
12 abr 202477,4577,4577,4577,4577,45-
11 abr 202477,6777,6777,6777,6777,67-
10 abr 202476,5776,5776,5776,5776,57-
09 abr 202476,1276,1276,1276,1276,12-
08 abr 202473,4073,4073,4073,4073,40-
05 abr 202472,7572,7572,7572,7572,75-
04 abr 202473,5073,5073,5073,5073,50-
03 abr 202474,2874,2874,2874,2874,28-
02 abr 202473,8373,8373,8373,8373,83-
28 mar 202473,2573,2573,2573,2573,25-
27 mar 202472,6272,6572,6272,6572,65-
26 mar 202472,7772,7772,7772,7772,77-
25 mar 202472,7072,7072,7072,7072,70-
22 mar 202472,2072,2072,2072,2072,20-
21 mar 202473,3073,3073,3073,3073,30-
20 mar 202472,5472,5472,5472,5472,54-
19 mar 202471,7571,7571,7571,7571,75-
18 mar 202470,5770,5770,5770,5770,57-
15 mar 202470,1170,1170,1170,1170,11-
14 mar 202471,6871,6871,6871,6871,68-
13 mar 202470,1970,8770,1970,8770,8790
12 mar 202469,5069,5069,5069,5069,50-
11 mar 202469,9869,9869,9869,9869,98-
08 mar 202472,2572,2572,2572,2572,25-
07 mar 202472,7972,7972,7972,7972,79-
07 mar 20243.9278 Dividendo
06 mar 202474,0074,0074,0074,0070,07-
05 mar 202474,5774,5774,5774,5770,61-
04 mar 202474,0074,0074,0074,0070,07-
01 mar 202474,6674,6674,6674,6670,70-
29 feb 202474,3374,3374,3374,3370,38-
28 feb 202473,4973,4973,4973,4969,59-
27 feb 202473,4173,4173,4173,4169,51-
26 feb 202473,4873,4873,4873,4869,58-
23 feb 202475,0675,0675,0675,0671,08-
22 feb 202474,6074,6074,6074,6070,64-
21 feb 202475,7975,7975,7975,7971,77-
20 feb 202477,2777,2777,2777,2773,17-
19 feb 202478,3678,3678,3678,3674,20-
16 feb 202477,2577,2577,2577,2573,15-
15 feb 202476,2776,2776,2776,2772,22-
14 feb 202477,0177,0177,0177,0172,92-
13 feb 202477,2377,2377,2377,2373,13-
12 feb 202477,1777,1777,1777,1773,07-
09 feb 202477,4377,4377,4377,4373,32-
08 feb 202477,4977,4977,4977,4973,38-
07 feb 202477,7777,7777,7777,7773,64-
06 feb 202477,0377,0377,0377,0372,94-
05 feb 202477,2077,2077,2077,2073,10-
02 feb 202479,5579,5579,5579,5575,33-
01 feb 202479,5579,5579,5579,5575,33-
31 ene 202479,8979,8979,8979,8975,65-
30 ene 202479,9979,9979,9979,9975,74-
29 ene 202479,7279,7279,7279,7275,49-
26 ene 202479,4379,4379,4379,4375,21-
25 ene 202479,6179,6179,6179,6175,38-
24 ene 202477,6577,6577,6577,6573,53-
23 ene 202476,9676,9676,9676,9672,88-
22 ene 202476,7376,7376,7376,7372,66-
19 ene 202476,5776,5776,5776,5772,51-
18 ene 202475,8975,8975,8975,8971,86-
17 ene 202475,7375,7375,7375,7371,71-
16 ene 202476,0376,0376,0376,0371,99-
15 ene 202478,4578,4578,4578,4574,29-
12 ene 202478,4578,4578,4578,4574,29-
11 ene 202478,1878,1878,1878,1874,03-
10 ene 202478,6378,6378,6378,6374,46-
09 ene 202480,1480,1480,1480,1475,89-
08 ene 202479,8679,8679,8679,8675,62-
05 ene 202480,5380,5380,4880,4876,2178
04 ene 202481,8581,8581,8581,8577,51-
03 ene 202482,7782,7782,7782,7778,38-
02 ene 202483,4783,4783,4783,4779,04-
29 dic 202383,1383,1382,4582,4578,07-
28 dic 202383,3583,3583,3583,3578,93-
27 dic 202382,7082,7082,7082,7078,31-
22 dic 202382,0982,0982,0982,0977,73-
21 dic 202382,0882,0882,0882,0877,72-
20 dic 202382,2082,2082,2082,2077,84-
19 dic 202381,5081,5081,5081,5077,17-
18 dic 202381,0481,0481,0481,0476,74-
15 dic 202379,5979,5979,5979,5975,37-
14 dic 202378,9878,9878,9878,9874,79-
13 dic 202377,4677,4677,4677,4673,35-
12 dic 202377,8977,8977,8977,8973,76-
11 dic 202377,8677,8677,8677,8673,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...