RIO - Rio Tinto plc

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 201856,5556,7855,9156,0556,052.510.600
18 ene. 201856,2656,4355,8556,2456,242.059.100
17 ene. 201856,3156,4955,9156,2756,272.347.800
16 ene. 201856,5756,7355,6755,7855,783.844.900
12 ene. 201857,5457,7857,4357,6757,672.363.800
11 ene. 201856,6657,2856,6257,2457,242.578.000
10 ene. 201855,9256,1655,7056,0856,082.497.600
09 ene. 201856,0056,1455,6155,7455,742.735.100
08 ene. 201855,0055,6854,9455,6555,652.781.600
05 ene. 201854,6554,6654,1554,5454,543.631.800
04 ene. 201854,8755,0054,6454,7054,702.377.700
03 ene. 201854,7555,0054,4354,9554,952.849.200
02 ene. 201853,9554,8853,8254,7554,753.907.400
29 dic. 201753,6953,6952,6052,9352,932.964.200
28 dic. 201752,6352,8852,4252,7652,762.387.400
27 dic. 201752,0152,1751,6151,7551,751.887.700
26 dic. 201751,0351,7250,4051,4251,422.299.500
22 dic. 201751,2851,4150,9451,0951,091.619.400
21 dic. 201750,9751,4650,8751,4151,412.560.900
20 dic. 201750,3150,7150,0250,5750,572.754.700
19 dic. 201749,4249,7849,2649,4949,491.740.200
18 dic. 201749,5650,1749,5449,8849,882.297.200
15 dic. 201748,8049,1548,6849,1249,123.388.800
14 dic. 201748,7748,8348,0448,0648,063.277.200
13 dic. 201747,9648,7547,8248,6048,604.166.500
12 dic. 201747,7548,0347,3647,7047,703.417.400
11 dic. 201747,9048,2447,8447,9547,951.932.000
08 dic. 201747,3347,5547,0447,1747,172.329.100
07 dic. 201746,8247,1846,7747,0647,062.682.400
06 dic. 201747,0047,6446,9747,4547,453.001.300
05 dic. 201747,2447,6847,0747,2047,202.886.200
04 dic. 201748,4948,7548,2748,2948,291.895.500
01 dic. 201748,0548,7247,6348,3048,302.624.000
30 nov. 201748,1348,2647,7947,9047,901.809.400
29 nov. 201748,1248,5247,6747,8947,892.171.800
28 nov. 201748,3348,7448,2048,7148,712.108.700
27 nov. 201749,5549,6248,8348,8848,881.317.500
24 nov. 201749,2749,6549,2749,4349,431.084.700
22 nov. 201748,7449,1348,7149,0149,011.934.200
21 nov. 201747,9548,3647,8748,0548,052.579.500
20 nov. 201747,4847,8447,2447,8247,822.454.400
17 nov. 201747,5547,8747,4447,5947,591.933.100
16 nov. 201747,8547,8747,3847,6347,631.895.300
15 nov. 201747,1447,7546,7247,5647,563.204.300
14 nov. 201748,3948,4847,7048,0048,002.870.900
13 nov. 201748,7549,5148,7549,2049,201.957.500
10 nov. 201749,3949,6749,1449,5149,511.695.600
09 nov. 201748,9549,1348,5749,1249,123.413.100
08 nov. 201750,2150,5649,7850,5050,502.300.400
07 nov. 201750,3850,4249,5249,8949,892.144.200
06 nov. 201750,0450,4450,0050,3950,392.318.200
03 nov. 201749,6649,6649,0049,2449,241.358.400
02 nov. 201749,2649,7849,2049,4849,481.899.600
01 nov. 201749,4649,4748,9749,0349,032.660.900
31 oct. 201747,3348,1047,1647,9347,931.845.100
30 oct. 201747,7047,8447,2347,3347,331.738.100
27 oct. 201746,7647,6646,7047,4547,451.788.500
26 oct. 201747,8847,9147,2047,2147,212.291.800
25 oct. 201747,5847,5846,7647,1047,101.941.200
24 oct. 201747,6248,1447,6147,9847,981.712.900
23 oct. 201747,9648,1947,9047,9647,961.115.100
20 oct. 201748,4548,6347,8448,3748,372.163.600
19 oct. 201747,8648,4147,7948,1348,132.202.000
18 oct. 201748,8649,0247,6448,0248,025.009.300
17 oct. 201749,9050,0249,5549,7949,791.936.300
16 oct. 201750,6750,7749,8350,0250,022.595.900
13 oct. 201749,4250,1349,2450,0150,013.803.100
12 oct. 201747,8648,2447,6948,0848,082.230.400
11 oct. 201748,1248,1447,5547,7547,751.808.100
10 oct. 201748,1948,4047,9848,2648,262.010.600
09 oct. 201749,1549,2547,9648,0748,073.612.100
06 oct. 201748,8249,1948,6449,0849,082.709.100
05 oct. 201748,7549,1748,6948,7348,731.864.500
04 oct. 201748,7748,8648,4048,5248,521.373.900
03 oct. 201748,3148,4448,1548,3948,392.229.700
02 oct. 201747,4448,0347,4147,9347,931.803.900
29 sept. 201747,2547,4547,0547,1947,191.546.300
28 sept. 201746,3847,0646,2446,9546,952.406.400
27 sept. 201747,2447,2846,5646,9546,951.970.100
26 sept. 201747,0847,1646,5146,6146,612.929.800
25 sept. 201747,5047,6246,8247,0847,082.300.000
22 sept. 201747,7048,1847,6547,8247,822.006.700
21 sept. 201747,5048,0947,2847,8547,853.621.400
20 sept. 201748,2348,4047,4247,8247,823.282.200
19 sept. 201747,9948,5247,7748,4548,452.079.600
18 sept. 201747,8348,2747,8148,2448,242.019.700
15 sept. 201747,7047,9347,6047,6347,633.392.000
14 sept. 201747,7147,9947,4847,9647,962.715.800
13 sept. 201748,6748,8948,5348,8448,842.265.700
12 sept. 201749,5749,8949,4849,6649,662.701.900
11 sept. 201748,6049,4448,5749,2449,242.116.600
08 sept. 201749,2849,3448,0148,2748,273.285.200
07 sept. 201749,4649,5849,2349,5349,531.986.500
06 sept. 201748,8449,2948,7849,1549,152.098.200
05 sept. 201749,3149,4248,2548,8448,844.863.000
01 sept. 201749,5749,7949,2849,5349,532.535.400
31 ago. 201748,8449,2748,7449,0849,084.176.100
30 ago. 201748,1648,3347,8947,9147,913.006.800
29 ago. 201747,5948,2947,5048,1148,112.793.200
28 ago. 201747,8348,2147,6648,0348,031.703.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines