RIO - Rio Tinto plc

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
23 feb. 201856,6657,0956,4657,0755,201.287.900
22 feb. 201856,1657,0156,0356,6154,752.319.200
21 feb. 201856,3657,1855,9755,9754,132.268.000
20 feb. 201856,5556,8855,9656,2754,423.964.300
16 feb. 201858,0658,7357,7357,8255,923.362.000
15 feb. 201859,0459,2558,2158,9056,973.404.600
14 feb. 201855,2358,2055,1158,0456,145.440.700
13 feb. 201855,3755,9955,1455,7153,883.191.000
12 feb. 201854,2155,4954,1555,1953,385.615.000
09 feb. 201853,1553,9551,7853,7251,965.096.700
08 feb. 201854,0054,1252,1352,2750,564.991.900
07 feb. 201854,3754,7153,8053,9052,134.165.400
06 feb. 201853,6855,6153,4255,1953,386.956.300
05 feb. 201854,9855,6052,7253,2951,543.873.600
02 feb. 201856,5356,5354,1254,3352,554.950.600
01 feb. 201856,2156,6756,1056,5254,672.255.700
31 ene. 201856,2256,4155,7756,1154,272.124.100
30 ene. 201856,7556,7656,0856,1754,331.914.400
29 ene. 201857,1857,2856,6056,6554,792.507.800
26 ene. 201855,9656,4355,8356,3154,461.413.900
25 ene. 201856,8656,9855,7155,7653,932.522.800
24 ene. 201856,4656,5855,9756,1554,312.116.900
23 ene. 201855,8755,8955,1355,6653,832.684.100
22 ene. 201856,3356,4755,9656,4554,602.278.000
19 ene. 201856,5556,7855,9156,0554,212.510.600
18 ene. 201856,2656,4355,8556,2454,392.059.100
17 ene. 201856,3156,4955,9156,2754,422.347.800
16 ene. 201856,5756,7355,6755,7853,953.844.900
12 ene. 201857,5457,7857,4357,6755,782.363.800
11 ene. 201856,6657,2856,6257,2455,362.578.000
10 ene. 201855,9256,1655,7056,0854,242.497.600
09 ene. 201856,0056,1455,6155,7453,912.735.100
08 ene. 201855,0055,6854,9455,6553,822.781.600
05 ene. 201854,6554,6654,1554,5452,753.631.800
04 ene. 201854,8755,0054,6454,7052,912.377.700
03 ene. 201854,7555,0054,4354,9553,152.849.200
02 ene. 201853,9554,8853,8254,7552,953.907.400
29 dic. 201753,6953,6952,6052,9351,192.964.200
28 dic. 201752,6352,8852,4252,7651,032.387.400
27 dic. 201752,0152,1751,6151,7550,051.887.700
26 dic. 201751,0351,7250,4051,4249,732.299.500
22 dic. 201751,2851,4150,9451,0949,411.619.400
21 dic. 201750,9751,4650,8751,4149,722.560.900
20 dic. 201750,3150,7150,0250,5748,912.754.700
19 dic. 201749,4249,7849,2649,4947,871.740.200
18 dic. 201749,5650,1749,5449,8848,242.297.200
15 dic. 201748,8049,1548,6849,1247,513.388.800
14 dic. 201748,7748,8348,0448,0646,483.277.200
13 dic. 201747,9648,7547,8248,6047,014.166.500
12 dic. 201747,7548,0347,3647,7046,133.417.400
11 dic. 201747,9048,2447,8447,9546,381.932.000
08 dic. 201747,3347,5547,0447,1745,622.329.100
07 dic. 201746,8247,1846,7747,0645,522.682.400
06 dic. 201747,0047,6446,9747,4545,893.001.300
05 dic. 201747,2447,6847,0747,2045,652.886.200
04 dic. 201748,4948,7548,2748,2946,711.895.500
01 dic. 201748,0548,7247,6348,3046,722.624.000
30 nov. 201748,1348,2647,7947,9046,331.809.400
29 nov. 201748,1248,5247,6747,8946,322.171.800
28 nov. 201748,3348,7448,2048,7147,112.108.700
27 nov. 201749,5549,6248,8348,8847,281.317.500
*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