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
2003-05-191.142,002.916.9001.187,001.136,001.187,0000:00:00
2003-05-201.140,002.943.3001.171,001.133,001.150,0000:00:00
2003-05-211.142,001.745.1001.145,001.125,001.137,0000:00:00
2003-05-221.155,002.067.3001.160,001.134,001.151,0000:00:00
2003-05-231.170,002.901.8001.173,001.156,001.163,0000:00:00
2003-05-261.170,0001.170,001.170,001.170,0000:00:00
2003-05-271.173,002.444.1001.179,001.150,001.179,0000:00:00
2003-05-281.215,004.169.0001.219,001.176,001.176,0000:00:00
2003-05-291.215,002.432.8001.222,001.202,001.213,0000:00:00
2003-05-301.196,001.917.5001.219,001.195,001.205,0000:00:00
2003-06-021.225,001.723.7001.234,001.207,001.211,0000:00:00
2003-06-031.214,001.769.6001.225,001.208,001.209,0000:00:00
2003-06-041.220,002.036.9001.226,001.199,001.213,0000:00:00
2003-06-051.241,003.085.8001.248,001.226,001.226,0000:00:00
2003-06-061.272,003.241.6001.278,001.243,001.247,0000:00:00
2003-06-091.266,002.065.1001.270,001.247,001.256,0000:00:00
2003-06-101.239,004.497.1001.273,001.227,001.266,0000:00:00
2003-06-111.229,003.104.3001.249,001.223,001.249,0000:00:00
2003-06-121.207,003.460.4001.233,001.203,001.221,0000:00:00
2003-06-131.210,002.247.0001.215,001.197,001.204,0000:00:00
2003-06-161.221,002.779.8001.231,001.204,001.207,0000:00:00
2003-06-171.240,002.533.0001.243,001.223,001.223,0000:00:00
2003-06-181.236,003.783.3001.238,001.217,001.229,0000:00:00
2003-06-191.197,002.943.8001.230,001.193,001.212,0000:00:00
2003-06-201.203,001.839.7001.214,001.195,001.195,0000:00:00
2003-06-231.177,002.637.1001.214,001.172,001.210,0000:00:00
2003-06-241.173,002.678.9001.181,001.163,001.173,0000:00:00
2003-06-251.175,002.065.5001.184,001.170,001.174,0000:00:00
2003-06-261.154,004.863.5001.167,001.144,001.148,0000:00:00
2003-06-271.146,003.349.4001.168,001.143,001.155,0000:00:00
2003-06-301.140,002.502.8001.171,001.140,001.165,0000:00:00
2003-07-011.135,004.064.8001.147,001.126,001.132,0000:00:00
2003-07-021.132,005.047.4001.143,001.123,001.135,0000:00:00
2003-07-031.140,004.020.7001.187,001.129,001.129,0000:00:00
2003-07-041.156,002.477.6001.169,001.141,001.141,0000:00:00
2003-07-071.195,004.039.4001.198,001.160,001.160,0000:00:00
2003-07-081.197,003.128.7001.204,001.182,001.199,0000:00:00
2003-07-091.196,003.231.0001.203,001.186,001.940,0000:00:00
2003-07-101.208,003.194.1001.217,001.191,001.191,0000:00:00
2003-07-111.213,002.093.6001.217,001.200,001.203,0000:00:00
2003-07-141.250,003.620.1001.252,001.210,001.214,0000:00:00
2003-07-151.265,004.858.7001.273,001.241,001.253,0000:00:00
2003-07-161.252,002.940.1001.267,001.245,001.267,0000:00:00
2003-07-171.247,002.239.1001.248,001.227,001.245,0000:00:00
2003-07-181.236,002.722.1001.251,001.235,001.241,0000:00:00
2003-07-211.240,001.865.3001.250,001.235,001.240,0000:00:00
2003-07-221.245,002.283.6001.246,001.217,001.240,0000:00:00
2003-07-231.275,004.606.3001.282,001.255,001.260,0000:00:00
2003-07-241.299,004.002.3001.308,001.270,001.275,0000:00:00
2003-07-251.335,004.690.8001.335,001.287,001.287,0000:00:00
2003-07-281.355,005.324.3001.360,001.322,001.335,0000:00:00
2003-07-291.335,006.234.4001.350,001.298,001.350,0000:00:00
2003-07-301.299,005.691.9001.332,001.299,001.321,0000:00:00
2003-07-311.290,0010.948.8001.292,001.258,001.270,0000:00:00
2003-08-011.294,005.905.0001.318,001.276,001.285,0000:00:00
2003-08-041.279,002.577.4001.301,001.275,001.285,0000:00:00
2003-08-051.289,003.115.0001.302,001.277,001.287,0000:00:00
2003-08-061.273,003.333.9001.285,001.268,001.280,0000:00:00
2003-08-071.276,002.856.1001.284,001.265,001.283,0000:00:00
2003-08-081.289,002.640.8001.299,001.275,001.285,0000:00:00
2003-08-111.297,001.768.9001.306,001.285,001.285,0000:00:00
2003-08-121.291,003.034.3001.302,001.287,001.301,0000:00:00
2003-08-131.278,003.412.5001.295,001.275,001.275,0000:00:00
2003-08-141.270,003.545.6001.278,001.254,001.269,0000:00:00
2003-08-151.299,003.536.1001.304,001.270,001.273,0000:00:00
2003-08-181.327,003.451.2001.332,001.305,001.307,0000:00:00
2003-08-191.355,006.198.1001.360,001.335,001.336,0000:00:00
2003-08-201.346,005.237.5001.364,001.333,001.350,0000:00:00
2003-08-211.374,002.737.6001.376,001.344,001.344,0000:00:00
2003-08-221.407,006.574.5001.417,001.368,001.368,0000:00:00
2003-08-251.407,0001.407,001.407,001.407,0000:00:00
2003-08-261.361,005.146.7001.399,001.359,001.394,0000:00:00
2003-08-271.348,003.882.7001.373,001.333,001.365,0000:00:00
2003-08-281.370,002.866.7001.386,001.349,001.354,0000:00:00
2003-08-291.391,004.497.3001.401,001.367,001.375,0000:00:00
2003-09-011.396,002.258.9001.425,001.395,001.400,0000:00:00
2003-09-021.395,003.534.8001.422,001.395,001.410,0000:00:00
2003-09-031.413,003.397.3001.419,001.398,001.400,0000:00:00
2003-09-041.401,003.408.3001.426,001.391,001.408,0000:00:00
2003-09-051.390,002.206.8001.396,001.375,001.391,0000:00:00
2003-09-081.402,002.440.2001.430,451.382,701.404,0000:00:00
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