Mercados españoles cerrados

Rio Tinto Ltd (CRA1.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,31+0,46 (+0,59%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202478,3178,3178,3178,3178,31250
24 abr 202477,8577,8577,8577,8577,85-
23 abr 202478,2778,2777,9777,9777,97250
22 abr 202477,0977,0977,0977,0977,09-
19 abr 202477,3077,3077,3077,3077,30-
18 abr 202478,8278,8278,8278,8278,82-
17 abr 202477,1677,1677,1677,1677,16-
16 abr 202477,7077,7077,7077,7077,70-
15 abr 202479,8879,8879,8879,8879,88-
12 abr 202477,3578,5377,3578,5378,533
11 abr 202477,6378,0677,6378,0678,06125
10 abr 202476,8076,8076,8076,8076,80-
09 abr 202476,0476,0476,0476,0476,04-
08 abr 202473,9173,9173,9173,9173,9130
05 abr 202472,6672,6672,6672,6672,66-
04 abr 202473,4473,4473,4473,4473,44-
03 abr 202474,4474,4474,4474,4474,44-
02 abr 202473,8176,3073,8176,3076,30176
28 mar 202473,1873,1873,1873,1873,18-
27 mar 202472,3772,3772,3772,3772,37-
26 mar 202472,3372,3372,3372,3372,33-
25 mar 202472,7372,7372,7372,7372,73-
22 mar 202472,1972,1972,1972,1972,19-
21 mar 202473,1473,1473,1473,1473,14-
20 mar 202472,4872,4872,4872,4872,48-
19 mar 202471,6971,6971,6971,6971,69-
18 mar 202470,0670,0670,0670,0670,06-
15 mar 202470,0470,0470,0470,0470,04-
14 mar 202471,5271,5271,5271,5271,52-
13 mar 202469,7270,3369,7270,3370,333
12 mar 202469,3769,3769,3769,3769,37-
11 mar 202470,2870,2870,2870,2870,28-
08 mar 202472,4072,4072,4072,4072,40-
07 mar 202473,3573,3573,3573,3573,35-
07 mar 20243.9278 Dividendo
06 mar 202474,1074,1074,1074,1070,17-
05 mar 202474,2074,2074,2074,2070,27-
04 mar 202474,4074,4074,4074,4070,4613
01 mar 202474,7675,2474,7675,1471,16595
29 feb 202474,4574,4574,4574,4570,50-
28 feb 202473,4673,4673,4673,4669,57-
27 feb 202473,5573,5573,5573,5569,65-
26 feb 202473,6773,6773,6773,6769,76-
23 feb 202475,1675,1675,1675,1671,18-
22 feb 202474,4474,4474,4474,4470,49-
21 feb 202475,7075,7075,7075,7071,69-
20 feb 202477,2577,2577,2577,2573,16-
19 feb 202478,3678,3678,3678,3674,21-
16 feb 202477,4277,4277,4277,4273,32-
15 feb 202476,1376,1376,1376,1372,09-
14 feb 202477,1577,1577,1577,1573,06-
13 feb 202477,3077,3077,3077,3073,20-
12 feb 202477,2277,2277,2277,2273,13-
09 feb 202477,5277,5277,5277,5273,41-
08 feb 202477,7477,7477,7477,7473,62-
07 feb 202478,0978,0977,4977,4973,38159
06 feb 202476,9776,9776,9776,9772,89-
05 feb 202477,3877,3877,3877,3873,28-
02 feb 202479,6879,6879,6879,6875,46-
01 feb 202479,5679,5679,5679,5675,34-
31 ene 202480,1080,1080,1080,1075,85-
30 ene 202480,1980,1980,1980,1975,94-
29 ene 202479,8379,8379,8379,8375,60-
26 ene 202480,2680,2680,2680,2676,01-
25 ene 202479,7479,7479,7479,7475,51-
24 ene 202477,7677,7677,7677,7673,64-
23 ene 202477,0977,1477,0977,1473,055
22 ene 202476,8476,8476,8476,8472,77-
19 ene 202476,6176,6176,6176,6172,55-
18 ene 202476,0676,0676,0676,0672,03-
17 ene 202475,8675,8675,8675,8671,84-
16 ene 202476,2376,2376,2376,2372,19-
15 ene 202478,4378,4378,4378,4374,27-
12 ene 202478,4378,4378,4378,4374,27-
11 ene 202477,9778,6577,9778,6574,4820
10 ene 202478,2378,2378,2378,2374,08-
09 ene 202480,1380,1380,1380,1375,88-
08 ene 202479,8780,3879,8780,3876,123
05 ene 202480,6380,6380,6380,6376,36-
04 ene 202482,0282,0282,0282,0277,67-
03 ene 202482,5782,5782,5782,5778,19-
02 ene 202483,2883,2883,2883,2878,87-
29 dic 202382,8782,8782,8782,8778,48-
28 dic 202383,0783,0783,0783,0778,67-
27 dic 202382,7982,7982,7982,7978,40-
22 dic 202382,3182,3182,3182,3177,95-
21 dic 202381,7581,7581,7581,7577,42-
20 dic 202382,1782,1782,1782,1777,81-
19 dic 202380,6080,6080,6080,6076,33-
18 dic 202381,1881,1881,1881,1876,88-
15 dic 202380,0080,0080,0080,0075,76-
14 dic 202379,3079,3079,2279,2275,0210
13 dic 202377,7778,1977,7778,1974,053
12 dic 202377,6277,6277,6277,6273,51-
11 dic 202378,1478,1477,9077,9073,77125
08 dic 202378,5178,5178,5178,5174,35-
07 dic 202376,7876,7876,7876,7872,71-
06 dic 202376,5976,5976,5976,5972,53-
05 dic 202376,0076,0076,0076,0071,97-
04 dic 202377,1677,1677,1677,1673,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...