Mercados españoles cerrados

Rio Tinto Group (0KWZ.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,84-0,73 (-1,10%)
Al cierre: 04:32PM BST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202465,3065,8465,0065,8465,84926
14 jun 202466,2066,5865,9266,5866,5817.284
13 jun 202467,0067,0066,7366,8966,894089
12 jun 202468,2468,2467,2567,3167,315066
11 jun 202467,9668,1366,2366,8966,896263
10 jun 202468,2868,4567,6968,3468,3411.313
07 jun 202468,3868,4367,8567,8767,87710
06 jun 202468,2169,2668,1268,9068,902255
05 jun 202468,4768,6267,5767,9267,926412
04 jun 202468,1968,3967,8668,2868,282750
03 jun 202469,5769,5868,6769,1869,1813.550
31 may 202469,7070,2469,3169,6769,673246
30 may 202469,2369,7969,1969,7769,7714.111
29 may 202469,8769,9369,4269,6369,6316.733
28 may 202472,0072,0071,2871,5471,542778
24 may 202472,1472,2671,8871,9271,9215.694
23 may 202470,3172,6770,3171,2371,233963
22 may 202474,2074,2072,1572,3072,3033.126
21 may 202473,2574,2273,2573,6773,673306
20 may 202473,4675,0673,1273,3673,363316
17 may 202471,3673,6471,3673,4473,442446
16 may 202471,2971,8970,8571,5571,5514.235
15 may 202470,4170,4169,0370,0470,04940
14 may 202469,7870,1269,5469,7069,705027
13 may 202469,6170,1169,6169,9069,901877
10 may 202470,1870,5569,9169,9569,951648
09 may 202469,1170,1169,0070,0470,041604
08 may 202468,8369,2068,7168,8968,891225
07 may 202470,0270,3370,0070,1970,193310
03 may 202469,2069,2068,5068,8568,851777
02 may 202467,9568,1067,6268,0268,02295
01 may 202467,9367,9767,2967,4667,463075
30 abr 202468,8068,8068,1368,2168,212278
29 abr 202468,6368,8468,4268,7668,7678.110
26 abr 202468,5768,8167,9468,5468,541870
25 abr 202467,2467,9766,7067,9667,962362
24 abr 202468,3768,5367,4667,9767,974040
23 abr 202465,6366,7665,5366,6766,679125
22 abr 202467,1867,4266,5267,3767,371758
19 abr 202466,5067,1966,4566,8866,887547
18 abr 202467,7067,7066,2966,4066,4010.459
17 abr 202467,5567,9966,5867,0667,0643.938
16 abr 202466,5066,5064,8865,8265,824837
15 abr 202467,6168,0466,7966,7966,796568
12 abr 202467,5068,0166,2766,4166,414184
11 abr 202466,5366,5365,4366,1866,184790
10 abr 202466,6066,6065,5066,3166,313364
09 abr 202467,1867,6766,6766,9366,939823
08 abr 202464,0766,1464,0766,1366,1311.772
05 abr 202463,3363,3462,6362,9862,98149.389
04 abr 202464,6465,5964,2764,2764,275039
03 abr 202464,0564,8063,7864,4564,4551.581
02 abr 202465,0065,1864,6764,9464,943787
28 mar 202463,4163,8763,2663,7863,783741
27 mar 202462,2063,3962,2063,3763,373979
26 mar 202463,0163,0562,2162,3762,372656
25 mar 202463,1564,1563,1563,4363,435091
22 mar 202465,6166,0563,2163,2163,214290
21 mar 202464,9265,0064,1864,2764,274412
20 mar 202462,9063,7762,8563,6963,697606
19 mar 202462,9363,1062,7262,7462,742667
18 mar 202464,0564,0562,2662,3362,335742
15 mar 202461,7862,0561,7061,9761,972804
14 mar 202462,6462,7461,7261,8561,8520.412
13 mar 202462,1663,4762,0663,3463,349072
12 mar 202463,4663,5662,6362,6362,634629
11 mar 202462,5562,6060,7061,9461,944027
08 mar 202463,3063,4462,8862,9062,904219
07 mar 202463,9264,3163,6363,6863,6811.426
07 mar 20242.575 Dividendo
06 mar 202464,0065,4964,0064,9162,346525
05 mar 202464,0064,2763,8263,9361,393024
04 mar 202465,2065,2064,4864,7662,203616
01 mar 202464,6465,2964,2165,2062,616449
29 feb 202464,3865,0364,3664,6162,051943
28 feb 202464,9765,0263,8764,0061,4619.236
27 feb 202465,4165,4264,6864,9462,3713.541
26 feb 202464,9564,9564,1264,3561,8021.285
23 feb 202465,5566,2765,5565,9063,2819.342
22 feb 202466,3066,3065,5265,7263,111079
21 feb 202465,2265,8364,8965,2762,682883
20 feb 202467,9167,9165,7965,8363,2259.887
19 feb 2024------
16 feb 202469,3269,8668,8069,5566,7914.544
15 feb 202467,0267,5966,9867,5464,867919
14 feb 202466,6666,9666,4266,9264,2736.537
13 feb 202468,0068,0066,5666,5863,941167
12 feb 202467,8068,2767,7668,1865,486364
09 feb 202468,1068,1067,4567,9365,23781
08 feb 202468,0968,3067,7268,3065,59570
07 feb 202468,1968,3167,9468,1565,454563
06 feb 202467,8368,4367,8368,2665,552340
05 feb 202468,0168,0167,0667,5464,864887
02 feb 202468,9269,0068,6668,9366,20352
01 feb 202469,4870,1069,3870,1067,315315
31 ene 202470,2770,7169,7969,8667,091671
30 ene 202470,5070,6769,6870,1267,348566
29 ene 202470,7970,8970,3670,6867,883729
26 ene 202470,9971,1070,4070,8468,0310.316
25 ene 202470,5070,5069,4969,6866,9225.256
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...