|
 RIO TINTO - [Ticker: RIO.L] |     | | Última Transacción | 3.650,000 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --75.50 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3.698,000 | Mínimo | 3.649,500 | | Volumen | 2.127.417 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3.500,000 x 30.000 - 3.670,000 x 26.800 | Yield | | | Cierre Anterior | 3.725,500 | PER | 0,00% | | Apertura | 3.695,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para RIO.L desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 1.235,03 | 0 | 1.235,03 | 1.235,03 | 1.235,03 | 00:00:00 | | 2000-01-04 | 1.217,68 | 3.498.121 | 1.243,29 | 1.202,81 | 1.239,16 | 00:00:00 | | 2000-01-05 | 1.163,98 | 2.897.222 | 1.218,51 | 1.159,03 | 1.216,85 | 00:00:00 | | 2000-01-06 | 1.205,29 | 9.628.018 | 1.220,57 | 1.163,98 | 1.163,98 | 00:00:00 | | 2000-01-07 | 1.220,98 | 8.129.465 | 1.226,77 | 1.185,46 | 1.204,46 | 00:00:00 | | 2000-01-10 | 1.193,72 | 6.526.546 | 1.232,55 | 1.181,33 | 1.206,11 | 00:00:00 | | 2000-01-11 | 1.164,81 | 3.158.157 | 1.193,72 | 1.141,68 | 1.187,53 | 00:00:00 | | 2000-01-12 | 1.097,07 | 3.399.181 | 1.154,07 | 1.094,59 | 1.142,50 | 00:00:00 | | 2000-01-13 | 1.119,37 | 6.268.255 | 1.130,11 | 1.081,37 | 1.106,98 | 00:00:00 | | 2000-01-14 | 1.112,76 | 3.913.723 | 1.125,16 | 1.101,20 | 1.117,31 | 00:00:00 | | 2000-01-17 | 1.115,24 | 5.359.564 | 1.127,63 | 1.100,37 | 1.112,76 | 00:00:00 | | 2000-01-18 | 1.092,94 | 4.081.017 | 1.112,76 | 1.087,98 | 1.094,59 | 00:00:00 | | 2000-01-19 | 1.097,07 | 9.395.205 | 1.135,89 | 1.080,55 | 1.092,94 | 00:00:00 | | 2000-01-20 | 1.074,76 | 6.648.003 | 1.124,33 | 1.057,41 | 1.104,92 | 00:00:00 | | 2000-01-21 | 1.056,59 | 5.536.889 | 1.090,46 | 1.028,50 | 1.090,46 | 00:00:00 | | 2000-01-24 | 1.036,76 | 2.479.963 | 1.059,48 | 1.026,02 | 1.057,41 | 00:00:00 | | 2000-01-25 | 998,76 | 4.598.858 | 1.036,76 | 983,07 | 1.025,20 | 00:00:00 | | 2000-01-26 | 978,93 | 7.368.996 | 1.010,33 | 970,67 | 1.007,85 | 00:00:00 | | 2000-01-27 | 974,80 | 4.703.940 | 983,07 | 941,76 | 983,07 | 00:00:00 | | 2000-01-28 | 966,54 | 2.447.411 | 991,33 | 943,41 | 983,07 | 00:00:00 | | 2000-01-31 | 954,98 | 5.048.302 | 968,20 | 904,59 | 952,50 | 00:00:00 | | 2000-02-01 | 945,06 | 3.979.961 | 952,50 | 929,37 | 950,02 | 00:00:00 | | 2000-02-02 | 954,15 | 2.474.120 | 959,11 | 939,94 | 939,94 | 00:00:00 | | 2000-02-03 | 959,11 | 4.959.297 | 991,33 | 946,72 | 958,28 | 00:00:00 | | 2000-02-04 | 942,59 | 3.445.252 | 962,41 | 941,76 | 950,85 | 00:00:00 | | 2000-02-07 | 967,37 | 5.591.820 | 1.004,54 | 957,87 | 958,28 | 00:00:00 | | 2000-02-08 | 942,59 | 4.069.229 | 980,59 | 924,82 | 967,37 | 00:00:00 | | 2000-02-09 | 886,41 | 4.579.528 | 942,59 | 789,76 | 942,59 | 00:00:00 | | 2000-02-10 | 845,11 | 6.824.534 | 904,59 | 838,50 | 903,76 | 00:00:00 | | 2000-02-11 | 857,50 | 10.182.699 | 884,76 | 838,50 | 857,50 | 00:00:00 | | 2000-02-14 | 846,76 | 3.620.957 | 878,15 | 834,37 | 850,56 | 00:00:00 | | 2000-02-15 | 874,85 | 5.619.519 | 899,63 | 850,89 | 855,02 | 00:00:00 | | 2000-02-16 | 924,41 | 5.473.296 | 951,26 | 872,41 | 873,19 | 00:00:00 | | 2000-02-17 | 923,59 | 3.688.506 | 937,63 | 909,54 | 935,32 | 00:00:00 | | 2000-02-18 | 878,15 | 3.748.974 | 937,63 | 864,93 | 926,89 | 00:00:00 | | 2000-02-21 | 901,28 | 5.816.036 | 906,65 | 837,67 | 900,34 | 00:00:00 | | 2000-02-22 | 847,58 | 4.590.383 | 896,32 | 846,76 | 888,06 | 00:00:00 | | 2000-02-23 | 871,54 | 5.398.023 | 884,59 | 844,28 | 847,58 | 00:00:00 | | 2000-02-24 | 810,41 | 6.381.794 | 916,98 | 807,11 | 908,72 | 00:00:00 | | 2000-02-25 | 797,19 | 7.967.023 | 864,11 | 780,67 | 864,11 | 00:00:00 | | 2000-02-28 | 770,76 | 5.495.671 | 808,76 | 755,89 | 796,37 | 00:00:00 | | 2000-02-29 | 774,89 | 4.293.288 | 808,76 | 768,28 | 802,97 | 00:00:00 | | 2000-03-01 | 782,32 | 9.317.678 | 812,06 | 772,41 | 773,23 | 00:00:00 | | 2000-03-02 | 862,45 | 5.027.683 | 867,41 | 776,54 | 791,41 | 00:00:00 | | 2000-03-03 | 807,93 | 4.155.340 | 883,11 | 801,32 | 867,41 | 00:00:00 | | 2000-03-06 | 815,37 | 2.430.761 | 826,11 | 773,23 | 810,41 | 00:00:00 | | 2000-03-07 | 787,28 | 4.161.652 | 825,28 | 781,50 | 825,28 | 00:00:00 | | 2000-03-08 | 749,28 | 4.858.378 | 801,24 | 739,36 | 801,24 | 00:00:00 | | 2000-03-09 | 746,80 | 5.906.361 | 761,67 | 726,97 | 747,63 | 00:00:00 | | 2000-03-10 | 764,15 | 6.974.793 | 801,32 | 751,76 | 751,76 | 00:00:00 | | 2000-03-13 | 743,49 | 4.291.306 | 772,41 | 722,84 | 722,84 | 00:00:00 | | 2000-03-14 | 791,41 | 5.108.881 | 809,58 | 743,49 | 743,49 | 00:00:00 | | 2000-03-15 | 837,67 | 4.970.053 | 850,89 | 770,76 | 789,76 | 00:00:00 | | 2000-03-16 | 910,37 | 15.017.790 | 940,93 | 834,37 | 834,37 | 00:00:00 | | 2000-03-17 | 850,89 | 4.858.627 | 950,02 | 845,93 | 883,11 | 00:00:00 | | 2000-03-20 | 817,43 | 3.825.124 | 888,89 | 805,45 | 870,12 | 00:00:00 | | 2000-03-21 | 848,00 | 4.367.691 | 863,28 | 816,61 | 818,26 | 00:00:00 | | 2000-03-22 | 877,32 | 3.334.788 | 887,65 | 846,76 | 867,41 | 00:00:00 | | 2000-03-23 | 826,11 | 6.899.821 | 867,41 | 807,93 | 878,92 | 00:00:00 | | 2000-03-24 | 820,74 | 3.200.205 | 855,85 | 813,71 | 834,37 | 00:00:00 | | 2000-03-27 | 844,28 | 2.782.636 | 857,08 | 812,89 | 826,11 | 00:00:00 | | 2000-03-28 | 816,19 | 4.597.630 | 850,89 | 813,71 | 829,00 | 00:00:00 | | 2000-03-29 | 838,91 | 3.814.115 | 842,63 | 807,93 | 807,93 | 00:00:00 | | 2000-03-30 | 799,26 | 3.275.567 | 831,89 | 790,58 | 828,58 | 00:00:00 | | 2000-03-31 | 869,48 | 4.872.611 | 875,67 | 809,58 | 812,89 | 00:00:00 | | 2000-04-03 | 892,19 | 3.383.424 | 902,93 | 889,22 | 848,91 | 00:00:00 | | 2000-04-04 | 902,11 | 5.738.098 | 916,15 | 887,24 | 892,19 | 00:00:00 | | 2000-04-05 | 901,28 | 1.045.151 | 914,95 | 845,52 | 892,19 | 00:00:00 | | 2000-04-06 | 865,35 | 4.988.671 | 903,76 | 855,85 | 894,67 | 00:00:00 | | 2000-04-07 | 908,30 | 3.089.922 | 916,98 | 836,02 | 859,15 | 00:00:00 | | 2000-04-10 | 862,04 | 3.024.839 | 908,72 | 847,17 | 848,41 | 00:00:00 | | 2000-04-11 | 862,87 | 3.199.327 | 890,54 | 856,67 | 864,93 | 00:00:00 | | 2000-04-12 | 825,69 | 5.030.018 | 872,37 | 813,71 | 872,37 | 00:00:00 | | 2000-04-13 | 801,74 | 4.269.548 | 834,37 | 788,93 | 813,71 | 00:00:00 | | 2000-04-14 | 811,24 | 5.881.669 | 821,15 | 786,45 | 800,08 | 00:00:00 | | 2000-04-17 | 763,73 | 3.543.868 | 804,21 | 754,65 | 804,21 | 00:00:00 | | 2000-04-18 | 755,89 | 4.510.018 | 784,80 | 754,23 | 775,30 | 00:00:00 | | 2000-04-19 | 772,82 | 5.718.885 | 772,82 | 747,63 | 762,08 | 00:00:00 | | 2000-04-20 | 790,17 | 8.668.075 | 802,97 | 781,99 | 790,17 | 00:00:00 | | 2000-04-21 | 790,17 | 0 | 790,17 | 790,17 | 790,17 | 00:00:00 | | 2000-04-24 | 790,17 | 0 | 790,17 | 790,17 | 790,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
