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 2024-05-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-09-081.402,002.440.2001.430,451.382,701.404,0000:00:00
2003-09-091.379,003.095.6001.402,001.365,001.395,0000:00:00
2003-09-101.369,003.698.5001.361,901.347,121.370,0000:00:00
2003-09-111.358,002.860.4001.365,001.348,001.358,0000:00:00
2003-09-121.369,002.575.4001.381,001.360,001.368,0000:00:00
2003-09-151.388,002.709.1001.392,001.364,001.370,0000:00:00
2003-09-161.396,002.498.7001.402,001.381,001.390,0000:00:00
2003-09-171.388,002.396.4001.414,001.385,001.410,0000:00:00
2003-09-181.420,003.010.6001.422,001.379,001.385,0000:00:00
2003-09-191.406,003.652.0001.427,001.400,001.420,0000:00:00
2003-09-221.382,003.044.8001.394,001.364,001.394,0000:00:00
2003-09-231.350,004.113.0001.365,001.347,001.382,0000:00:00
2003-09-241.353,002.361.8001.375,001.353,001.366,0000:00:00
2003-09-251.311,005.397.2001.346,001.300,001.344,0000:00:00
2003-09-261.300,003.071.5001.316,001.298,001.311,0000:00:00
2003-09-291.296,003.749.8001.318,001.290,001.305,0000:00:00
2003-09-301.283,004.247.7001.313,001.276,001.308,0000:00:00
2003-10-011.290,003.588.0001.295,001.279,001.291,0000:00:00
2003-10-021.326,004.225.0001.326,001.292,001.309,0000:00:00
2003-10-031.362,003.896.4001.370,001.323,001.329,0000:00:00
2003-10-061.368,003.327.0001.388,001.356,001.364,0000:00:00
2003-10-071.358,002.241.2001.374,001.345,001.374,0000:00:00
2003-10-081.369,003.138.4001.389,001.365,001.368,0000:00:00
2003-10-091.413,005.155.6001.417,001.386,001.390,0000:00:00
2003-10-101.424,003.041.7001.425,001.397,001.410,0000:00:00
2003-10-131.466,004.062.2001.474,001.429,001.429,0000:00:00
2003-10-141.444,005.951.5001.491,001.442,001.470,0000:00:00
2003-10-151.474,003.623.4001.487,001.446,001.446,0000:00:00
2003-10-161.429,005.616.6001.480,001.420,001.473,0000:00:00
2003-10-171.450,003.432.5001.453,001.425,001.438,0000:00:00
2003-10-201.437,002.235.3001.454,001.430,001.454,0000:00:00
2003-10-211.450,003.192.4001.450,001.435,001.445,0000:00:00
2003-10-221.408,004.301.2001.444,001.398,001.444,0000:00:00
2003-10-231.404,004.116.7001.406,001.366,001.395,0000:00:00
2003-10-241.375,002.650.7001.379,001.373,001.395,0000:00:00
2003-10-271.375,002.720.6001.388,001.368,001.388,0000:00:00
2003-10-281.387,002.702.2001.393,001.370,001.382,0000:00:00
2003-10-291.397,002.283.1001.402,001.381,001.391,0000:00:00
2003-10-301.439,004.427.5001.459,001.391,001.391,0000:00:00
2003-10-311.429,002.896.8001.448,001.425,001.432,0000:00:00
2003-11-031.454,002.078.7001.460,001.420,001.420,0000:00:00
2003-11-041.459,002.455.4001.474,001.445,001.454,0000:00:00
2003-11-051.430,002.620.2001.450,001.424,001.450,0000:00:00
2003-11-061.436,003.393.6001.460,001.421,001.451,0000:00:00
2003-11-071.461,003.551.1001.467,001.442,001.449,0000:00:00
2003-11-101.445,002.469.8001.463,001.439,001.457,0000:00:00
2003-11-111.436,001.595.2001.440,001.420,001.440,0000:00:00
2003-11-121.448,001.855.1001.452,001.428,001.431,0000:00:00
2003-11-131.449,003.182.0001.474,001.447,001.463,0000:00:00
2003-11-141.448,003.254.8001.459,001.438,001.447,0000:00:00
2003-11-171.403,002.290.9001.427,001.400,001.420,0000:00:00
2003-11-181.374,003.393.2001.417,001.371,001.406,0000:00:00
2003-11-191.386,003.581.1001.394,001.370,001.373,0000:00:00
2003-11-201.366,002.725.8001.398,001.341,001.398,0000:00:00
2003-11-211.373,003.039.7001.385,001.344,001.356,0000:00:00
2003-11-241.382,002.424.0001.397,001.368,001.369,0000:00:00
2003-11-251.379,002.980.8001.402,001.373,001.392,0000:00:00
2003-11-261.403,002.924.0001.413,001.383,001.385,0000:00:00
2003-11-271.410,001.605.7001.434,001.403,001.410,0000:00:00
2003-11-281.389,001.823.8001.420,001.388,001.397,0000:00:00
2003-12-011.445,003.227.0001.450,001.396,001.396,0000:00:00
2003-12-021.421,003.335.1001.461,001.414,001.446,0000:00:00
2003-12-031.447,002.637.9001.447,001.426,001.430,0000:00:00
2003-12-041.450,003.459.9001.459,001.445,001.446,0000:00:00
2003-12-051.465,003.441.9001.465,001.439,001.452,0000:00:00
2003-12-081.452,002.348.1001.466,001.448,001.460,0000:00:00
2003-12-091.486,005.471.7001.499,001.449,001.455,0000:00:00
2003-12-101.456,003.266.6001.487,001.441,001.486,0000:00:00
2003-12-111.425,003.858.2001.456,001.414,001.421,7000:00:00
2003-12-121.436,002.448.4001.444,001.424,001.426,0000:00:00
2003-12-151.457,001.534.0001.468,001.455,001.461,0000:00:00
2003-12-161.430,002.915.6001.450,001.427,001.450,0000:00:00
2003-12-171.443,002.368.1001.449,001.430,001.443,0000:00:00
2003-12-181.457,003.726.0001.459,001.426,001.443,0000:00:00
2003-12-191.471,005.281.7001.481,001.452,001.466,0000:00:00
2003-12-221.476,002.329.9001.491,001.475,001.472,0000:00:00
2003-12-231.484,001.781.6001.486,001.455,001.482,0000:00:00
2003-12-241.501,00487.2001.510,001.481,001.482,0000:00:00
2003-12-251.501,0001.501,001.501,001.501,0000:00:00
2003-12-261.501,0001.501,001.501,001.501,0000:00:00
2003-12-291.529,001.876.8001.533,001.494,001.494,0000:00:00
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