Mercados españoles cerrados

Rio Tinto Group (CRA1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
81,89-0,75 (-0,91%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202481,8981,8981,8981,8981,89165
20 may 202483,3983,3982,6482,6482,64165
17 may 202481,0081,4780,5081,4781,471330
16 may 202479,7480,3079,7480,3080,30358
15 may 202479,2479,8179,2479,8179,81460
14 may 202478,5078,7878,5078,5078,50300
13 may 202478,7079,3278,7079,3279,32339
10 may 202479,4479,4479,3979,3979,394
09 may 202479,2779,4579,2779,4579,4535
08 may 202479,4879,4879,4879,4879,48-
07 may 202480,4580,4580,1680,1680,16509
06 may 202480,0180,0680,0180,0680,0648
03 may 202478,9979,6078,9679,6079,6043
02 may 202478,6979,1178,5178,5178,5167
30 abr 202479,0679,6878,4178,4178,4123
29 abr 202480,3280,3279,3979,3979,3931
26 abr 202479,2779,2779,2779,2779,27-
25 abr 202478,1679,1276,9176,9176,91281
24 abr 202478,2079,0078,2079,0079,00301
23 abr 202478,3578,3578,1678,1678,163
22 abr 202477,5578,9077,5578,9078,9010
19 abr 202477,4477,4477,4477,4477,44-
18 abr 202478,9079,0078,4978,4978,49507
17 abr 202477,2177,8077,2177,8077,80100
16 abr 202477,5177,5177,5177,5177,51-
15 abr 202480,5080,6079,6180,5580,55145
12 abr 202478,1378,3078,1378,3078,30407
11 abr 202477,6778,6077,6778,6078,60200
10 abr 202476,5778,3176,5777,6277,62928
09 abr 202476,1276,6076,0676,6076,6045
08 abr 202473,4174,1073,4173,5273,52350
05 abr 202472,7172,7172,7172,7172,71-
04 abr 202473,4974,1073,4974,1074,10272
03 abr 202474,2874,7174,0174,0174,01645
02 abr 202474,4976,0774,3675,9875,98877
28 mar 202473,4074,2073,4074,2074,20337
27 mar 202472,6472,6472,6472,6472,64-
26 mar 202472,7773,9772,7773,9473,94184
25 mar 202473,0073,0073,0073,0073,00100
22 mar 202472,8772,8772,8772,8772,8792
21 mar 202473,2973,7672,9773,6573,65437
20 mar 202472,5573,2172,5272,6272,62580
19 mar 202471,7772,1771,7772,1772,1740
18 mar 202471,2171,2171,2171,2171,2184
15 mar 202470,1170,7170,1170,7170,713
14 mar 202471,5072,3171,5072,1572,1527
13 mar 202469,8970,3969,8970,2770,27260
12 mar 202469,5070,3069,2470,1270,12375
11 mar 202470,9070,9069,7570,7870,78316
08 mar 202472,2372,2372,2372,2372,23-
07 mar 202472,7774,0172,7274,0174,01470
07 mar 20243.9278 Dividendo
06 mar 202474,4075,3274,4075,3271,391304
05 mar 202474,4074,4074,4074,4070,52-
04 mar 202474,5974,5974,5474,5470,65102
01 mar 202474,6574,6574,6474,6470,75150
29 feb 202474,3274,3274,3274,3270,44-
28 feb 202473,4973,4973,4973,4969,66-
27 feb 202473,4174,3573,3173,3169,4985
26 feb 202474,5374,5372,6372,6368,841255
23 feb 202475,0675,0675,0675,0671,15-
22 feb 202474,6075,5874,3174,3170,43408
21 feb 202475,7076,5075,4076,5072,511655
20 feb 202477,2777,2777,2777,2773,24-
19 feb 202478,8078,8078,8078,8074,69150
16 feb 202477,4777,9077,4777,9073,8480
15 feb 202476,2476,2476,2476,2472,26-
14 feb 202477,0077,0076,8276,8272,81125
13 feb 202477,3377,4577,3377,4573,4147
12 feb 202477,1477,1477,1477,1473,1260
09 feb 202477,4078,1177,4078,1174,04150
08 feb 202477,5177,5177,0077,0072,98602
07 feb 202477,7477,7477,5277,5273,48100
06 feb 202477,0477,6177,0477,6173,56220
05 feb 202477,2678,3877,0277,0273,00210
02 feb 202479,5679,5679,3079,3075,16185
01 feb 202479,5079,5079,5079,5075,35-
31 ene 202479,8880,7979,8880,7976,5815
30 ene 202479,9979,9979,9979,9975,82-
29 ene 202479,7180,7079,7180,6576,44230
26 ene 202479,4380,4079,4380,4076,21113
25 ene 202479,6679,6679,4679,4675,3228
24 ene 202477,6877,6877,6877,6873,63-
23 ene 202476,9978,0376,9978,0373,962
22 ene 202476,7076,7076,7076,7072,70-
19 ene 202476,5776,5776,4876,4872,49142
18 ene 202475,8975,8975,8975,8971,93-
17 ene 202475,7475,7475,7275,7271,7750
16 ene 202476,0177,3876,0076,5572,56250
15 ene 202478,0578,4277,8078,4274,33570
12 ene 202478,4579,7978,4579,7975,63289
11 ene 202478,1678,1678,1678,1674,08-
10 ene 202478,6579,4478,3779,4475,30175
09 ene 202480,1481,1680,1481,1676,9310
08 ene 202479,8680,6379,8680,6376,4330
05 ene 202480,4881,5479,9179,9175,74265
04 ene 202481,8581,8580,9880,9876,7625
03 ene 202482,8382,8381,3681,3677,12510
02 ene 202483,4883,5283,2083,2078,86346
29 dic 202383,1383,1382,4682,4678,16210
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...