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
2004-04-191.344,003.835.4001.368,001.330,001.361,0000:00:00
2004-04-201.341,003.555.1001.366,001.338,001.345,0000:00:00
2004-04-211.283,007.730.7001.310,001.278,001.310,0000:00:00
2004-04-221.276,008.722.1001.291,001.256,001.285,0000:00:00
2004-04-231.287,004.167.5001.307,001.283,001.294,0000:00:00
2004-04-261.296,003.185.6001.301,001.275,001.288,0000:00:00
2004-04-271.288,002.622.8001.290,001.286,001.296,0000:00:00
2004-04-281.238,006.557.2001.283,001.231,001.280,0000:00:00
2004-04-291.253,0010.443.3001.262,001.214,001.235,0000:00:00
2004-04-301.237,006.277.0001.255,001.233,001.246,0000:00:00
2004-05-031.237,0001.237,001.237,001.237,0000:00:00
2004-05-041.269,008.216.2001.276,001.240,001.252,0000:00:00
2004-05-051.280,004.760.0001.292,001.269,001.269,0000:00:00
2004-05-061.269,004.621.0001.273,001.249,001.273,0000:00:00
2004-05-071.255,004.994.3001.258,001.250,001.265,0000:00:00
2004-05-101.216,006.043.3001.230,001.215,001.225,0000:00:00
2004-05-111.245,004.462.6001.250,001.230,001.235,0000:00:00
2004-05-121.243,004.993.9001.264,001.237,001.252,0000:00:00
2004-05-131.257,004.207.4001.266,001.248,001.249,0000:00:00
2004-05-141.212,0016.495.6001.260,001.188,001.260,0000:00:00
2004-05-171.219,005.862.4001.221,001.181,001.209,0000:00:00
2004-05-181.226,005.126.5001.234,001.213,001.221,0000:00:00
2004-05-191.282,009.025.6001.285,001.257,001.257,0000:00:00
2004-05-201.250,004.147.6001.267,001.242,001.267,0000:00:00
2004-05-211.285,004.870.1001.290,001.260,001.260,0000:00:00
2004-05-241.281,003.731.2001.304,001.279,001.283,0000:00:00
2004-05-251.277,003.688.7001.283,001.257,001.275,0000:00:00
2004-05-261.307,004.361.5001.313,001.295,001.295,0000:00:00
2004-05-271.313,004.969.4001.334,001.306,001.311,0000:00:00
2004-05-281.314,003.738.1001.321,001.301,001.315,0000:00:00
2004-05-311.314,0001.314,001.314,001.314,0000:00:00
2004-06-011.315,003.413.5001.323,001.300,001.315,0000:00:00
2004-06-021.290,004.322.2001.321,001.290,001.319,0000:00:00
2004-06-031.282,004.941.2001.290,001.267,001.280,0000:00:00
2004-06-041.299,003.098.2001.301,001.276,001.276,0000:00:00
2004-06-071.321,003.298.9001.325,001.310,001.310,0000:00:00
2004-06-081.319,002.696.5001.329,001.318,001.323,0000:00:00
2004-06-091.295,004.734.4001.306,001.291,001.305,0000:00:00
2004-06-101.284,003.854.9001.296,001.275,001.286,0000:00:00
2004-06-111.294,002.980.0001.298,001.283,001.292,0000:00:00
2004-06-141.271,003.265.1001.292,001.271,001.291,0000:00:00
2004-06-151.277,002.994.7001.279,001.257,001.275,0000:00:00
2004-06-161.271,002.958.5001.292,001.267,001.281,0000:00:00
2004-06-171.284,003.267.3001.284,001.263,001.271,0000:00:00
2004-06-181.298,003.116.1001.307,001.272,001.272,0000:00:00
2004-06-211.294,002.041.7001.315,001.292,001.304,0000:00:00
2004-06-221.277,002.791.3001.294,001.273,001.293,0000:00:00
2004-06-231.280,002.971.1001.292,001.277,001.286,0000:00:00
2004-06-241.325,007.017.5001.328,001.293,001.294,0000:00:00
2004-06-251.340,004.512.0001.349,001.318,001.321,0000:00:00
2004-06-281.336,003.445.8001.348,001.326,001.331,0000:00:00
2004-06-291.321,004.202.0001.330,001.310,001.330,0000:00:00
2004-06-301.326,003.195.3001.330,001.316,001.317,0000:00:00
2004-07-011.318,003.433.7001.338,001.318,001.325,0000:00:00
2004-07-021.313,003.385.3001.326,001.306,001.324,0000:00:00
2004-07-051.321,001.487.9001.326,001.315,001.324,0000:00:00
2004-07-061.322,004.021.7001.341,001.317,001.338,0000:00:00
2004-07-071.332,003.119.4001.340,001.326,001.333,0000:00:00
2004-07-081.360,006.086.2001.360,001.329,001.337,0000:00:00
2004-07-091.361,003.452.3001.364,001.347,001.357,0000:00:00
2004-07-121.360,002.655.5001.361,001.353,001.355,0000:00:00
2004-07-131.371,002.003.1001.377,001.360,001.361,0000:00:00
2004-07-141.375,003.178.8001.379,001.351,001.359,0000:00:00
2004-07-151.392,004.779.2001.399,001.372,001.377,0000:00:00
2004-07-161.411,004.833.1001.417,001.386,001.393,0000:00:00
2004-07-191.380,004.702.0001.416,001.376,001.408,0000:00:00
2004-07-201.372,002.932.5001.381,001.367,001.377,0000:00:00
2004-07-211.379,003.131.7001.399,001.375,001.388,0000:00:00
2004-07-221.338,004.747.9001.368,001.336,001.368,0000:00:00
2004-07-231.322,003.313.1001.350,001.320,001.344,0000:00:00
2004-07-261.324,002.237.6001.340,001.317,001.330,0000:00:00
2004-07-271.341,002.055.9001.343,001.326,001.333,0000:00:00
2004-07-281.362,003.337.8001.368,001.345,001.354,0000:00:00
2004-07-291.411,005.511.1001.413,001.374,001.374,0000:00:00
2004-07-301.433,003.989.9001.445,001.406,001.413,0000:00:00
2004-08-021.410,001.912.6001.423,001.401,001.423,0000:00:00
2004-08-031.434,003.785.8001.438,001.407,001.410,0000:00:00
2004-08-041.434,003.067.6001.437,001.412,001.425,0000:00:00
2004-08-051.426,002.341.0001.435,001.420,001.432,0000:00:00
2004-08-061.393,003.792.2001.409,001.379,001.405,0000:00:00
2004-08-091.379,002.790.3001.397,001.368,001.388,0000:00:00
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