Mercados españoles abiertos en 3 hrs 32 min

Rio Tinto PLC (RIO1.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
67,96+0,41 (+0,61%)
Al cierre: 07:56PM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202467,0668,4067,0667,9667,96863
20 may 202467,3967,9267,3967,5567,55334
17 may 202465,7667,6465,7667,2667,26787
16 may 202464,5966,2964,5966,2966,293360
15 may 202464,5665,2164,0964,5964,59522
14 may 202464,3764,6163,8864,2064,201059
13 may 202464,7165,0664,4864,9964,99211
10 may 202464,7465,8864,7465,2565,25675
09 may 202464,3364,8364,3364,6964,691225
08 may 202464,7764,7763,9464,4964,49160
07 may 202464,6365,2864,6365,2865,28418
06 may 202464,2164,7364,0964,7364,7376
03 may 202463,6564,4063,6564,3664,36248
02 may 202463,9963,9963,2463,6563,65176
30 abr 202464,0664,3864,0464,0664,061235
29 abr 202463,8264,2663,8264,2264,222068
26 abr 202463,8064,2563,4963,8463,841693
25 abr 202463,4163,7862,5862,5862,58522
24 abr 202462,4264,2462,4263,3463,34345
23 abr 202463,1963,1961,3361,8861,881038
22 abr 202462,8163,4062,6562,6562,653113
19 abr 202462,8963,1962,2963,1563,15235
18 abr 202462,6863,6162,6863,5063,501569
17 abr 202461,6463,4761,6462,6962,695054
16 abr 202462,1962,2261,5762,0462,04190
15 abr 202463,5164,0163,3563,4263,423857
12 abr 202461,9263,7861,9262,9662,96316
11 abr 202461,6162,2461,4262,1662,161030
10 abr 202461,7562,4360,9661,6761,67698
09 abr 202460,6862,0660,6861,6561,651641
08 abr 202458,6860,9958,4160,9960,993058
05 abr 202459,5059,5058,2058,5058,503222
04 abr 202459,5059,8259,5059,8259,82-
03 abr 202460,2560,2559,3160,0460,041169
02 abr 202459,8860,5159,7560,5160,513215
28 mar 202458,5459,5058,5459,5059,50275
27 mar 202457,5458,7157,4958,7158,71479
26 mar 202459,2059,2057,5258,2358,234109
25 mar 202458,7058,9058,7058,8058,80210
22 mar 202458,8859,1658,6658,6958,69568
21 mar 202458,3359,4358,3359,4359,43792
20 mar 202458,0058,5957,9658,5958,59287
19 mar 202458,1558,1657,6658,1058,10567
18 mar 202457,2157,8757,1157,8157,811495
15 mar 202456,8157,3556,7457,3457,34977
14 mar 202458,4058,4256,7557,0857,08812
13 mar 202457,5858,1956,8058,1058,10384
12 mar 202456,8158,5356,8157,8557,851034
11 mar 202457,4857,4855,6357,1057,101227
08 mar 202458,3758,3757,5057,5057,50753
07 mar 202457,8059,1557,8058,8858,88699
07 mar 20242.0377 Dividendo
06 mar 202458,9660,1558,9660,0057,963443
05 mar 202459,8159,8158,9159,4957,472255
04 mar 202459,3259,9759,3259,5157,49311
01 mar 202459,8860,5759,6360,4858,43576
29 feb 202459,3659,9259,3659,8857,85365
28 feb 202460,1060,1059,0759,6457,61271
27 feb 202459,7660,3559,7660,3458,29405
26 feb 202460,8660,8659,1659,5657,541638
23 feb 202460,5061,2960,4761,2959,2196
22 feb 202460,5961,3160,5861,1459,06279
21 feb 202461,1261,1259,9560,8458,771730
20 feb 202463,1163,1161,0861,2159,131418
19 feb 202464,6464,6463,3263,4661,30810
16 feb 202463,0264,7363,0264,6362,441383
15 feb 202462,4062,8962,3062,8960,75369
14 feb 202462,3262,4462,1262,3660,24346
13 feb 202462,8163,6662,8163,4761,3156
12 feb 202462,2063,3862,2063,3861,23218
09 feb 202462,9963,0362,9963,0360,89-
08 feb 202463,1363,9663,0763,0760,93101
07 feb 202463,3063,8163,2263,2761,12313
06 feb 202463,0463,7862,9663,7861,6190
05 feb 202463,4163,5362,7662,7660,63559
02 feb 202464,3264,3263,7463,8361,661106
01 feb 202464,1464,7164,1264,7162,5147
31 ene 202464,3864,8364,3864,7062,501369
30 ene 202465,1365,3564,3164,8962,69138
29 ene 202465,3965,7365,0665,5463,31545
26 ene 202465,0265,3764,8065,3563,1335
25 ene 202464,7664,7664,3064,4262,231418
24 ene 202463,5265,0663,5265,0662,85127
23 ene 202462,0063,9362,0063,2261,071921
22 ene 202463,5163,5161,7762,0459,93554
19 ene 202463,4964,0562,9063,0060,862350
18 ene 202462,8664,0462,8664,0461,8773
17 ene 202463,3063,3062,6062,8960,751139
16 ene 202463,2064,3562,6664,1261,94405
15 ene 202463,4463,5363,4463,5361,371516
12 ene 202463,3464,7463,3464,7462,54847
11 ene 202464,2065,2763,6063,6061,44682
10 ene 202464,7264,7264,2664,2862,101105
09 ene 202466,4466,4464,8665,4463,22538
08 ene 202466,2266,2465,7466,1863,9366
05 ene 202466,3866,6665,7766,6664,40260
04 ene 202467,4167,4166,9366,9364,6630
03 ene 202467,3067,5166,9267,5165,22145
02 ene 202467,3168,0067,3168,0065,69561
29 dic 202367,0167,4567,0167,3265,0330
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...