RIO - Rio Tinto plc

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul. 201854,0354,5253,8854,2454,242.114.706
16 jul. 201853,6353,7853,3953,6453,641.772.200
13 jul. 201853,8154,1853,5954,0054,001.494.400
12 jul. 201853,9454,1153,5254,0554,052.413.200
11 jul. 201854,0154,4352,9853,3853,386.101.000
10 jul. 201855,6356,2355,5456,2156,215.835.100
09 jul. 201855,3656,0255,0655,9755,974.294.100
06 jul. 201853,9154,8253,7654,6554,654.809.500
05 jul. 201853,9354,2353,6854,0854,081.847.700
03 jul. 201854,5554,5953,6653,8053,802.389.600
02 jul. 201854,1554,2853,5653,9653,964.498.600
29 jun. 201856,0256,4455,3955,4855,483.292.100
28 jun. 201854,7455,8054,6255,5255,525.145.700
27 jun. 201855,3155,8854,7454,9454,946.252.700
26 jun. 201854,2555,3354,1555,1155,115.309.800
25 jun. 201854,3654,5353,6254,1254,122.767.400
22 jun. 201856,0256,1055,4155,4655,462.400.100
21 jun. 201854,8155,0054,5254,7254,722.221.600
20 jun. 201855,5555,5654,6555,0755,072.452.500
19 jun. 201854,4954,9954,2754,9554,954.656.700
18 jun. 201856,1157,1056,0457,0657,062.698.100
15 jun. 201857,0557,1456,0856,7956,793.674.200
14 jun. 201858,7159,0458,1958,5058,501.959.800
13 jun. 201858,5559,0758,3058,7358,731.677.400
12 jun. 201858,7358,9858,4758,7758,771.472.100
11 jun. 201859,2359,5259,0659,1059,102.422.800
08 jun. 201859,5259,6359,0659,2259,221.929.900
07 jun. 201859,9460,4659,0759,6459,642.969.400
06 jun. 201859,5860,7259,5660,6760,674.521.200
05 jun. 201858,1358,6058,0358,5358,531.889.900
04 jun. 201857,9958,1057,5557,6657,661.157.900
01 jun. 201857,3657,8257,1457,5457,541.562.500
31 may. 201857,1057,1756,3256,7056,701.629.200
30 may. 201856,4057,1056,0856,7156,712.375.700
29 may. 201856,3656,6455,5855,8255,821.947.200
25 may. 201856,9057,1456,5456,9856,981.229.300
24 may. 201857,5257,6757,0257,6057,601.461.300
23 may. 201857,6857,8657,1357,7657,762.584.200
22 may. 201859,1959,6658,7558,9658,964.043.000
21 may. 201858,9959,3058,8559,1659,162.269.500
18 may. 201858,5558,8958,2558,4158,411.965.200
17 may. 201858,5559,1958,4958,9858,981.521.300
16 may. 201858,9659,2758,8458,9358,932.722.200
15 may. 201857,0057,7056,8157,5257,521.449.300
14 may. 201857,9958,2057,6757,8557,851.983.700
11 may. 201857,9758,1257,2257,3957,392.502.900
10 may. 201856,7857,4456,6257,3557,352.198.700
09 may. 201855,9756,7955,8456,5656,563.765.900
08 may. 201855,3555,4254,6955,4155,412.571.300
07 may. 201855,8055,8655,2455,4855,481.757.500
04 may. 201855,2155,8955,1355,6255,621.997.600
03 may. 201855,4855,6454,6555,4655,461.911.000
02 may. 201855,4355,5854,8555,0255,022.115.000
01 may. 201854,7254,7653,8854,5654,562.493.400
30 abr. 201855,0155,3454,9154,9554,951.855.400
27 abr. 201855,0355,5554,9355,1455,142.835.600
26 abr. 201856,2256,2255,3455,6855,681.910.100
25 abr. 201855,0155,4954,6755,2355,232.535.300
24 abr. 201856,1056,4955,1655,6855,682.321.400
23 abr. 201855,2955,9355,0555,5255,523.019.600
20 abr. 201856,5656,9356,1956,6056,602.489.500
19 abr. 201857,0157,1456,1456,5656,562.666.000
18 abr. 201856,7357,4056,6456,8556,855.314.600
17 abr. 201854,6454,8954,3854,7454,744.476.400
16 abr. 201854,9754,9853,8754,2354,232.414.500
13 abr. 201854,6454,6854,1354,2654,262.687.900
12 abr. 201853,3854,0753,1653,8153,812.604.300
11 abr. 201852,7853,7752,7653,1453,143.228.200
10 abr. 201853,1253,6052,7753,1453,144.436.400
09 abr. 201850,9851,6250,4150,9350,933.645.400
06 abr. 201850,9951,2050,3250,5550,552.545.100
05 abr. 201851,6051,9451,3551,5251,523.076.600
04 abr. 201850,0651,0650,0550,9850,982.624.400
03 abr. 201851,8052,2350,9851,2951,292.950.900
02 abr. 201851,7252,0151,0151,3151,312.179.700
29 mar. 201851,2051,9051,1051,5351,533.074.000
28 mar. 201850,3050,5149,6950,2050,203.365.100
27 mar. 201852,1652,1750,4650,6950,693.806.300
26 mar. 201851,6251,6850,7451,4551,452.292.100
23 mar. 201851,0151,6450,4650,5150,513.124.300
22 mar. 201851,6751,8750,6150,7950,794.288.800
21 mar. 201851,8353,4951,7053,2653,263.824.200
20 mar. 201851,6952,2251,4451,7051,702.106.700
19 mar. 201852,0052,0251,1951,6251,622.816.700
16 mar. 201852,6652,9352,3952,5852,582.006.700
15 mar. 201852,6752,8352,3652,6052,605.063.200
14 mar. 201853,0653,1351,9152,2052,202.944.400
13 mar. 201852,7752,9952,0052,0452,042.551.600
12 mar. 201852,2652,4152,0052,2252,222.079.700
09 mar. 201852,2352,7351,8452,0752,073.275.500
08 mar. 201852,1852,2451,3151,9151,914.681.200
07 mar. 201852,4352,9652,1852,6152,613.759.500
06 mar. 201852,7853,5752,7853,2253,224.165.200
05 mar. 201851,1152,3251,0552,2552,252.914.800
02 mar. 201851,4051,8150,7751,4851,485.408.000
01 mar. 201853,1053,2551,9952,6452,644.861.600
01 mar. 20181.795 Dividendo
28 feb. 201855,3855,6154,6654,7152,915.776.800
27 feb. 201857,4857,5056,4756,5554,694.201.900
26 feb. 201857,6158,1957,2058,0156,112.900.100
*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