Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Bajada de --75.50 (+0.98%) RIO TINTO - [Ticker: RIO.L]Gráfico RIO TINTO  Noticias RIO TINTO  Descargar Históricos de Metastock RIO TINTO y Otros  Análisis Técnico RIO TINTO  
Última Transacción3.650,000Hora de Cotización2018-12-05 - 00:00:00
Variación--75.50 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo3.698,000Mínimo3.649,500
Volumen2.127.417Volumen Medio (3m)0
Demanda / Oferta3.500,000 x 30.000 - 3.670,000 x 26.800Yield
Cierre Anterior3.725,500PER0,00%
Apertura3.695,500EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2024-05-06
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-271.093,004.966.4001.129,001.081,001.126,0000:00:00
2003-01-281.134,004.941.4001.134,001.100,001.105,0000:00:00
2003-01-291.093,005.162.0001.116,001.078,001.116,0000:00:00
2003-01-301.120,005.117.4001.132,001.085,001.090,0000:00:00
2003-01-311.112,003.619.1001.129,001.104,001.105,0000:00:00
2003-02-031.171,004.121.1001.174,001.112,001.112,0000:00:00
2003-02-041.160,003.793.8001.191,001.160,001.171,0000:00:00
2003-02-051.201,003.431.7001.201,001.157,001.158,0000:00:00
2003-02-061.185,005.350.2001.219,001.174,001.194,0000:00:00
2003-02-071.183,002.989.7001.197,001.177,001.193,0000:00:00
2003-02-101.189,002.289.1001.204,001.173,001.183,0000:00:00
2003-02-111.201,002.903.8001.209,001.182,001.199,0000:00:00
2003-02-121.193,002.524.9001.206,001.186,001.202,0000:00:00
2003-02-131.178,002.738.4001.189,001.160,001.182,0000:00:00
2003-02-141.169,003.502.3001.192,001.163,001.178,0000:00:00
2003-02-171.200,002.155.2001.200,001.181,001.195,0000:00:00
2003-02-181.245,003.551.8001.250,001.198,001.205,0000:00:00
2003-02-191.225,002.682.1001.253,001.225,001.242,0000:00:00
2003-02-201.258,004.663.1001.268,001.219,001.220,0000:00:00
2003-02-211.275,003.745.4001.292,001.240,001.250,0000:00:00
2003-02-241.290,003.193.7001.298,001.267,001.277,0000:00:00
2003-02-251.252,004.480.8001.278,001.252,001.275,0000:00:00
2003-02-261.273,003.312.8001.283,001.250,001.265,0000:00:00
2003-02-271.260,003.098.9001.285,001.257,001.272,0000:00:00
2003-02-281.285,003.701.1001.285,001.253,001.275,0000:00:00
2003-03-031.298,003.240.2001.307,001.281,001.289,0000:00:00
2003-03-041.270,003.186.1001.297,001.266,001.297,0000:00:00
2003-03-051.202,005.212.6001.240,001.201,001.240,0000:00:00
2003-03-061.194,003.866.3001.210,001.183,001.210,0000:00:00
2003-03-071.198,004.293.1001.201,001.161,001.180,0000:00:00
2003-03-101.210,003.626.0001.222,001.185,001.190,0000:00:00
2003-03-111.203,003.837.1001.209,001.185,001.197,0000:00:00
2003-03-121.157,005.447.9001.213,001.152,001.210,0000:00:00
2003-03-131.204,004.305.0001.214,001.160,001.171,0000:00:00
2003-03-141.245,004.089.7001.249,001.210,001.210,0000:00:00
2003-03-171.271,003.025.2001.284,001.217,001.235,0000:00:00
2003-03-181.289,004.417.7001.304,001.258,001.258,0000:00:00
2003-03-191.285,003.151.0001.310,001.274,001.288,0000:00:00
2003-03-201.273,002.730.4001.282,001.259,001.272,0000:00:00
2003-03-211.292,004.011.8001.303,001.270,001.270,0000:00:00
2003-03-241.265,002.681.7001.285,001.252,001.285,0000:00:00
2003-03-251.265,002.423.4001.275,001.240,001.258,0000:00:00
2003-03-261.264,002.715.0001.265,001.242,001.257,0000:00:00
2003-03-271.230,003.135.4001.261,001.224,001.261,0000:00:00
2003-03-281.204,004.408.5001.235,001.197,001.230,0000:00:00
2003-03-311.179,002.994.9001.202,001.168,001.202,0000:00:00
2003-04-011.220,003.956.2001.228,001.179,001.179,0000:00:00
2003-04-021.243,002.240.4001.250,001.216,001.244,0000:00:00
2003-04-031.258,002.557.4001.275,001.244,001.251,0000:00:00
2003-04-041.243,002.462.8001.266,001.232,001.254,0000:00:00
2003-04-071.272,003.352.9001.286,001.260,001.260,0000:00:00
2003-04-081.261,002.487.6001.284,001.258,001.265,0000:00:00
2003-04-091.244,002.572.5001.262,001.235,001.258,0000:00:00
2003-04-101.212,002.904.8001.247,001.211,001.247,0000:00:00
2003-04-111.211,002.013.8001.235,001.211,001.220,0000:00:00
2003-04-141.214,002.611.1001.227,001.207,001.219,0000:00:00
2003-04-151.231,002.592.7001.239,001.220,001.220,0000:00:00
2003-04-161.214,003.649.2001.251,001.208,001.250,0000:00:00
2003-04-171.234,002.156.9001.236,001.202,001.215,0000:00:00
2003-04-181.234,0001.234,001.234,001.234,0000:00:00
2003-04-211.234,0001.234,001.234,001.234,0000:00:00
2003-04-221.225,001.421.3001.246,001.220,001.246,0000:00:00
2003-04-231.215,003.085.9001.243,001.210,001.233,0000:00:00
2003-04-241.129,007.783.2001.214,001.128,001.214,0000:00:00
2003-04-251.151,005.644.5001.157,001.129,001.132,0000:00:00
2003-04-281.178,003.179.9001.178,001.141,001.144,0000:00:00
2003-04-291.190,003.758.2001.205,001.175,001.190,0000:00:00
2003-04-301.196,003.558.4001.215,001.185,001.200,0000:00:00
2003-05-011.186,002.434.2001.219,001.176,001.204,0000:00:00
2003-05-021.196,002.810.3001.203,001.183,001.187,0000:00:00
2003-05-051.196,0001.196,001.196,001.196,0000:00:00
2003-05-061.181,003.129.4001.203,001.173,001.199,0000:00:00
2003-05-071.168,003.260.0001.185,001.150,001.181,0000:00:00
2003-05-081.155,001.668.1001.174,001.153,001.160,0000:00:00
2003-05-091.168,003.002.0001.177,001.154,001.162,0000:00:00
2003-05-121.183,001.520.1001.184,001.160,001.183,0000:00:00
2003-05-131.189,002.439.1001.197,001.176,001.182,0000:00:00
2003-05-141.150,003.520.1001.178,001.146,001.177,0000:00:00
2003-05-151.140,005.599.6001.158,001.125,001.158,0000:00:00
2003-05-161.179,004.036.9001.182,001.141,001.148,0000:00:00
2003-05-191.142,002.916.9001.187,001.136,001.187,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters