Mercados españoles cerrados en 2 hrs 28 min

Rio Tinto Group (RIO.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
129,38-0,19 (-0,15%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024128,15129,80126,28129,38129,382.023.511
23 abr 2024130,00130,60129,47129,57129,571.278.351
22 abr 2024131,51131,79129,56129,78129,781.218.853
19 abr 2024129,75129,97126,90129,52129,522.165.047
18 abr 2024130,31132,19129,44130,88130,881.483.614
17 abr 2024128,56128,97127,18128,72128,721.265.580
16 abr 2024131,62131,77127,91128,70128,702.300.363
15 abr 2024129,70132,85129,00132,55132,551.891.239
12 abr 2024127,71128,24126,83127,90127,901.314.247
11 abr 2024126,63128,55126,30128,24128,241.442.966
10 abr 2024126,00128,14125,84127,75127,751.832.667
09 abr 2024126,42126,47125,09125,36125,361.841.382
08 abr 2024119,80121,76119,80121,76121,761.008.423
05 abr 2024120,41121,35119,71120,55120,551.333.259
04 abr 2024122,89123,14121,40121,81121,81989.401
03 abr 2024123,30123,95122,52123,06123,061.482.458
02 abr 2024122,18123,26122,00122,59122,591.503.817
28 mar 2024122,26123,10121,60121,76121,761.819.178
27 mar 2024119,05120,93118,80120,93120,931.014.049
26 mar 2024121,87122,98121,02121,41121,411.276.598
25 mar 2024121,28122,41120,57121,62121,621.197.515
22 mar 2024121,67121,88120,04120,56120,561.551.202
21 mar 2024121,82122,20120,06121,14121,141.634.146
20 mar 2024120,80123,38120,61121,30121,301.438.581
19 mar 2024118,00120,39117,80120,39120,391.111.350
18 mar 2024117,66117,70116,59117,48117,48729.755
15 mar 2024116,66117,95115,44116,95116,952.719.642
14 mar 2024118,50120,37118,32119,19119,192.091.600
13 mar 2024116,94117,61116,08116,95116,951.775.131
12 mar 2024116,00116,72114,88115,35115,351.422.483
11 mar 2024118,00118,50115,59115,59115,591.220.909
08 mar 2024121,44121,44119,49119,89119,891.623.863
07 mar 2024120,53121,16120,25120,62120,621.378.453
07 mar 20243.9278 Dividendo
06 mar 2024123,45124,67122,71123,64119,711.833.607
05 mar 2024124,59126,60124,16124,77120,811.658.274
04 mar 2024124,85125,35122,76123,41119,491.440.914
01 mar 2024124,61125,50124,43124,87120,901.565.891
29 feb 2024122,35124,47122,18123,78119,852.141.851
28 feb 2024123,62124,86123,00123,38119,461.212.823
27 feb 2024120,61123,28120,42123,13119,221.462.621
26 feb 2024123,78124,77122,11122,58118,691.816.904
23 feb 2024124,50125,16123,93124,40120,451.111.586
22 feb 2024123,60125,33123,08124,36120,411.477.509
21 feb 2024124,92126,44123,51125,80121,801.770.339
20 feb 2024130,32130,32127,07128,04123,971.133.423
19 feb 2024130,99131,98130,58130,96126,80762.606
16 feb 2024128,30129,24125,68128,96124,861.576.974
15 feb 2024128,60129,18126,38127,39123,341.415.174
14 feb 2024127,45128,58126,89128,26124,191.144.782
13 feb 2024129,01129,94128,77129,00124,90703.123
12 feb 2024128,80129,30128,57128,93124,83539.917
09 feb 2024129,63130,46129,30129,87125,741.230.600
08 feb 2024130,07130,61129,14129,28125,17974.649
07 feb 2024129,60130,83129,36129,61125,49939.737
06 feb 2024127,75129,05127,41128,41124,331.172.147
05 feb 2024129,66130,37128,57129,12125,021.165.644
02 feb 2024133,35133,82131,88132,00127,811.545.613
01 feb 2024131,51132,44131,10132,29128,091.126.480
31 ene 2024131,53133,04131,15132,92128,701.573.506
30 ene 2024132,99133,53132,13132,46128,25587.915
29 ene 2024132,50133,59131,28131,82127,631.002.902
25 ene 2024129,84132,68129,61132,63128,421.363.895
24 ene 2024129,45130,47128,92129,02124,92756.917
23 ene 2024125,81128,60125,75127,80123,741.210.656
22 ene 2024127,92128,23126,90128,03123,96917.744
19 ene 2024127,70128,39127,27128,00123,931.954.443
18 ene 2024125,70127,25125,19126,86122,831.281.940
17 ene 2024127,69128,47126,16126,54122,521.175.377
16 ene 2024128,50128,70125,74126,66122,641.100.667
15 ene 2024128,70128,89127,89128,61124,5290.530
12 ene 2024128,30130,41128,15129,15125,051.180.303
11 ene 2024128,91129,30128,03128,40124,32989.723
10 ene 2024130,60130,80128,64128,90124,81983.692
09 ene 2024132,40132,94131,50131,90127,71550.026
08 ene 2024132,25133,48130,82131,52127,34785.847
05 ene 2024134,51134,55132,19132,36128,16682.934
04 ene 2024134,39135,20134,07134,50130,23984.237
03 ene 2024135,69135,80134,43134,72130,44687.039
02 ene 2024135,10136,73135,01136,57132,23432.987
29 dic 2023135,00135,84134,70135,66131,35733.554
28 dic 2023135,50136,65135,30136,29131,96553.191
27 dic 2023135,00136,16134,60135,12130,83591.754
22 dic 2023134,51135,33133,99134,40130,132.864.795
21 dic 2023133,25135,40132,51134,40130,131.179.588
20 dic 2023133,22134,89133,22134,37130,101.122.995
19 dic 2023133,98134,24133,08134,24129,981.206.326
18 dic 2023132,37133,70132,16133,26129,031.545.142
15 dic 2023131,70134,03131,51132,86128,643.475.667
14 dic 2023131,00132,17130,00130,04125,911.517.565
13 dic 2023129,00130,95128,90129,50125,391.480.923
12 dic 2023127,52129,21127,51128,53124,451.025.540
11 dic 2023128,50129,89128,21128,90124,81935.129
08 dic 2023127,35128,89127,30128,89124,801.196.969
07 dic 2023126,80128,48126,75127,76123,701.113.748
06 dic 2023125,19127,30124,75126,45122,431.312.194
05 dic 2023125,48125,77124,68125,60121,61831.733
04 dic 2023127,07128,15126,46126,92122,891.000.812
01 dic 2023124,95125,19123,67124,91120,94781.703
30 nov 2023124,50125,60124,00125,04121,072.429.354
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...