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
2003-12-291.529,001.876.8001.533,001.494,001.494,0000:00:00
2003-12-301.538,002.151.3001.559,001.530,001.530,0000:00:00
2003-12-311.543,00642.5001.545,001.510,001.522,0000:00:00
2004-01-011.543,0001.543,001.543,001.543,0000:00:00
2004-01-021.556,001.354.9001.558,001.525,001.540,0000:00:00
2004-01-051.574,002.144.9001.575,001.542,001.561,8500:00:00
2004-01-061.553,003.343.8001.585,001.548,001.575,0000:00:00
2004-01-071.512,004.130.5001.549,001.495,001.549,0000:00:00
2004-01-081.508,003.723.7001.535,001.507,001.518,0000:00:00
2004-01-091.470,004.478.3001.520,001.466,001.511,0000:00:00
2004-01-121.482,002.062.2001.491,001.464,001.482,0000:00:00
2004-01-131.473,003.477.9001.492,001.467,001.480,6200:00:00
2004-01-141.487,003.255.2001.496,001.482,001.483,0000:00:00
2004-01-151.442,004.854.2001.487,001.437,001.487,0000:00:00
2004-01-161.476,003.331.9001.486,001.447,001.451,0000:00:00
2004-01-191.498,002.135.5001.500,001.487,001.488,0000:00:00
2004-01-201.481,002.558.9001.500,001.475,001.481,0000:00:00
2004-01-211.468,003.191.0001.482,001.462,001.468,6500:00:00
2004-01-221.444,003.827.3001.481,001.434,001.460,7600:00:00
2004-01-231.445,004.980.1001.475,001.439,001.462,0000:00:00
2004-01-261.465,003.927.2001.479,001.437,001.445,0000:00:00
2004-01-271.462,003.448.4001.472,001.457,001.468,0000:00:00
2004-01-281.457,002.042.4001.466,001.446,001.452,0000:00:00
2004-01-291.426,003.901.7001.449,001.420,001.445,0000:00:00
2004-01-301.460,004.225.2001.465,001.421,001.442,5300:00:00
2004-02-021.424,003.459.3001.454,001.421,001.438,7600:00:00
2004-02-031.392,005.253.8001.441,001.383,001.430,0000:00:00
2004-02-041.395,004.303.6001.416,001.391,001.398,0000:00:00
2004-02-051.389,005.659.9001.410,001.372,001.398,0000:00:00
2004-02-061.386,004.528.4001.407,001.376,001.398,0000:00:00
2004-02-091.421,004.612.1001.426,001.395,001.403,0000:00:00
2004-02-101.403,003.147.6001.427,001.400,001.426,0000:00:00
2004-02-111.412,003.282.4001.415,001.401,001.410,0000:00:00
2004-02-121.444,005.548.1001.457,001.424,001.425,0000:00:00
2004-02-131.452,004.167.4001.481,001.437,001.442,0000:00:00
2004-02-161.447,001.920.9001.461,001.438,001.459,0000:00:00
2004-02-171.465,002.021.0001.471,001.446,001.447,0000:00:00
2004-02-181.471,003.221.3001.489,001.459,001.468,0000:00:00
2004-02-191.485,003.794.0001.490,001.463,001.478,0000:00:00
2004-02-201.458,004.073.9001.490,001.450,001.475,0000:00:00
2004-02-231.433,002.925.6001.456,001.430,001.454,0000:00:00
2004-02-241.412,005.357.2001.424,001.391,001.418,0000:00:00
2004-02-251.430,003.820.4001.434,001.406,001.406,0000:00:00
2004-02-261.450,003.369.2001.450,001.428,001.428,0000:00:00
2004-02-271.441,003.388.2001.470,001.434,001.444,0000:00:00
2004-03-011.468,002.734.8001.471,001.450,001.457,0000:00:00
2004-03-021.490,004.382.9001.507,001.474,001.474,0000:00:00
2004-03-031.445,003.610.4001.480,001.441,001.477,0000:00:00
2004-03-041.434,002.499.2001.453,001.425,001.445,0000:00:00
2004-03-051.442,003.265.9001.457,001.412,001.440,0000:00:00
2004-03-081.443,001.406.2001.449,001.429,001.432,0000:00:00
2004-03-091.415,004.279.5001.418,001.415,001.433,0000:00:00
2004-03-101.366,005.460.4001.401,001.360,001.401,0000:00:00
2004-03-111.331,008.247.3001.364,001.313,001.360,0000:00:00
2004-03-121.370,005.267.1001.370,001.366,001.324,0000:00:00
2004-03-151.343,004.334.9001.382,001.339,001.372,0000:00:00
2004-03-161.356,003.746.4001.366,001.322,001.352,0000:00:00
2004-03-171.378,003.211.3001.386,001.360,001.369,0000:00:00
2004-03-181.344,002.948.1001.375,001.343,001.375,0000:00:00
2004-03-191.347,003.188.8001.365,001.332,001.365,0000:00:00
2004-03-221.329,003.528.7001.342,001.309,001.342,0000:00:00
2004-03-231.315,004.068.1001.354,001.311,001.344,0000:00:00
2004-03-241.297,005.581.0001.332,001.290,001.315,0000:00:00
2004-03-251.315,003.824.7001.317,001.301,001.301,0000:00:00
2004-03-261.332,002.657.7001.338,001.318,001.326,0000:00:00
2004-03-291.353,002.559.0001.358,001.334,001.341,0000:00:00
2004-03-301.353,001.794.8001.361,001.341,001.361,0000:00:00
2004-03-311.342,003.210.4001.364,001.334,001.357,0000:00:00
2004-04-011.355,002.291.1001.361,001.342,001.353,0000:00:00
2004-04-021.409,005.333.3001.414,001.349,001.356,0000:00:00
2004-04-051.403,002.896.6001.407,001.390,001.404,0000:00:00
2004-04-061.384,003.593.6001.390,001.365,001.390,0000:00:00
2004-04-071.388,003.255.1001.394,001.374,001.374,0000:00:00
2004-04-081.390,001.934.9001.403,001.382,001.395,0000:00:00
2004-04-091.390,0001.390,001.390,001.390,0000:00:00
2004-04-121.390,0001.390,001.390,001.390,0000:00:00
2004-04-131.382,002.113.2001.404,001.381,001.404,0000:00:00
2004-04-141.337,006.001.4001.369,001.324,001.369,0000:00:00
2004-04-151.325,004.697.8001.345,001.310,001.334,0000:00:00
2004-04-161.352,004.491.3001.360,001.335,001.336,0000:00:00
2004-04-191.344,003.835.4001.368,001.330,001.361,0000:00:00
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