Mercados españoles cerrados en 6 hrs 33 min

Rio Tinto Group (RIO.XA)

Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD
Añadir a la lista de favoritos
129,73-2,03 (-1,54%)
Al cierre: 03:59PM AEST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024129,61130,27129,21129,73129,7389.354
28 may 2024131,78132,36131,15131,76131,76162.486
27 may 2024132,38132,38131,40131,45131,45113.131
24 may 2024132,29132,67131,58132,36132,36166.796
23 may 2024133,79134,15132,49133,05133,0586.509
22 may 2024135,15136,80135,15136,28136,2864.807
21 may 2024135,15135,25133,74134,07134,07197.119
20 may 2024134,28136,27133,96135,87135,87103.829
17 may 2024131,30132,39131,02132,22132,2290.832
16 may 2024130,83130,98129,69130,74130,7498.328
15 may 2024129,48130,10128,70129,48129,48120.807
14 may 2024129,45129,81127,34127,73127,73117.216
13 may 2024130,23130,52128,73128,84128,84111.530
10 may 2024130,90131,18129,91130,03130,03100.434
09 may 2024129,90130,72129,49129,86129,8661.450
08 may 2024131,24131,70130,01130,24130,24131.702
07 may 2024130,75131,90130,74131,65131,65178.489
06 may 2024129,65130,63129,55129,64129,64127.706
03 may 2024129,45130,13129,10129,44129,44166.401
02 may 2024129,47129,87128,56129,52129,52435.400
01 may 2024129,40129,56128,18129,50129,50-
30 abr 2024130,36131,71130,02130,63130,6389.013
29 abr 2024131,68131,76130,47130,96130,96104.568
26 abr 2024130,19131,17128,99130,86130,86254.943
24 abr 2024128,49129,79126,29129,50129,50150.804
23 abr 2024129,96130,58129,48129,78129,7885.890
22 abr 2024131,52131,79129,57129,97129,9797.726
19 abr 2024129,52129,97126,94129,52129,5295.102
18 abr 2024130,20132,19129,54131,27131,27212.884
17 abr 2024------
16 abr 2024131,54131,75127,92128,69128,69359.547
15 abr 2024129,90132,85129,75132,69132,69448.793
12 abr 2024127,99128,24126,84127,70127,70186.044
11 abr 2024126,81128,55126,36128,47128,47117.797
10 abr 2024126,06128,13125,86127,79127,79239.537
09 abr 2024126,46126,46125,11125,63125,63320.760
08 abr 2024119,86121,76119,82121,44121,4445.235
05 abr 2024120,53121,33119,71120,23120,23202.553
04 abr 2024122,85123,11121,40121,51121,5171.290
03 abr 2024123,31123,91122,53122,89122,89158.344
02 abr 2024122,31123,24122,03122,48122,4872.146
28 mar 2024121,84123,10121,46122,00122,00342.628
27 mar 2024119,76120,86118,83120,53120,53108.162
26 mar 2024121,67122,96121,03121,43121,4363.412
25 mar 2024121,40122,42121,32121,68121,68141.213
22 mar 2024121,54121,86120,08120,50120,5058.147
21 mar 2024121,91122,20120,06121,54121,54123.962
20 mar 2024120,77123,32120,61121,28121,2898.607
19 mar 2024118,04120,30117,84120,20120,20151.017
18 mar 2024117,57117,65116,59117,33117,3350.208
15 mar 2024117,13117,24115,44116,95116,95353.187
14 mar 2024118,32120,37118,32119,33119,33490.236
13 mar 2024116,94117,61116,08116,64116,64206.701
12 mar 2024115,98116,72114,89115,25115,25305.489
11 mar 2024117,88118,33115,62115,68115,68101.240
08 mar 2024120,91121,39119,50120,11120,11166.957
07 mar 2024120,53121,15120,26120,62120,62105.031
07 mar 20243.9278 Dividendo
06 mar 2024123,40124,66122,71124,03120,10162.331
05 mar 2024124,56126,58124,21124,83120,8878.993
04 mar 2024124,85125,34122,78123,11119,21148.951
01 mar 2024124,70125,50124,44124,80120,85291.596
29 feb 2024122,36124,47122,20123,78119,86108.446
28 feb 2024123,62124,85123,01123,11119,21530.438
27 feb 2024120,64123,27120,48122,96119,06397.290
26 feb 2024123,79124,76122,11122,24118,37195.782
23 feb 2024124,55125,15123,94124,49120,5548.169
22 feb 2024123,58125,33123,11124,21120,28114.997
21 feb 2024124,06126,15123,74125,48121,51343.510
20 feb 2024130,01130,27127,07127,99123,94240.915
19 feb 2024131,00131,95130,59130,79126,65106.597
16 feb 2024128,02129,24127,27128,76124,69106.681
15 feb 2024128,70129,15126,38126,87122,85169.760
14 feb 2024127,12128,58126,89128,39124,32118.630
13 feb 2024129,19129,93128,79128,91124,83149.536
12 feb 2024128,76129,30128,60128,96124,8752.597
09 feb 2024129,63130,39129,63130,04125,92100.205
08 feb 2024130,06130,61129,13129,35125,25292.166
07 feb 2024129,82130,74129,37129,61125,51127.862
06 feb 2024127,89129,03127,42128,41124,34186.177
05 feb 2024129,99130,22128,57128,64124,5750.055
02 feb 2024133,42133,82131,89132,11127,9381.467
01 feb 2024131,31132,37131,17132,18127,99417.432
31 ene 2024131,54133,03131,19132,63128,43129.791
30 ene 2024132,66133,46132,14132,42128,2368.485
29 ene 2024132,50133,59131,29132,00127,8285.623
25 ene 2024129,78132,67129,78132,62128,4282.239
24 ene 2024129,43130,45128,95129,24125,1572.312
23 ene 2024125,87128,59125,79127,96123,91185.961
22 ene 2024127,86128,22126,90127,86123,8150.189
19 ene 2024127,80128,35127,30127,93123,88140.463
18 ene 2024------
17 ene 2024127,56128,47126,18126,41122,41189.302
16 ene 2024128,51128,51125,74126,37122,3757.950
15 ene 2024128,56129,00127,89128,17124,11253.207
12 ene 2024128,32130,40128,32129,16125,07238.166
11 ene 2024128,95129,31128,05128,60124,53138.361
10 ene 2024130,73130,73128,65128,74124,66271.964
09 ene 2024132,49132,92131,50131,76127,5944.938
08 ene 2024132,34133,48130,84131,12126,97332.427
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...