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
2004-11-291.546,002.799.9001.563,001.544,001.544,0000:00:00
2004-11-301.533,004.593.3001.548,001.519,001.541,0000:00:00
2004-12-011.540,003.603.7001.545,001.520,001.520,0000:00:00
2004-12-021.521,004.070.3001.521,001.513,001.550,0000:00:00
2004-12-031.496,005.927.9001.499,001.480,001.518,0000:00:00
2004-12-061.492,002.763.7001.496,001.482,001.486,0000:00:00
2004-12-071.474,005.151.1001.480,001.460,001.475,0000:00:00
2004-12-081.442,005.080.4001.452,001.421,001.451,0000:00:00
2004-12-091.430,004.621.5001.453,001.422,001.435,0000:00:00
2004-12-101.439,002.439.6001.458,001.432,001.445,0000:00:00
2004-12-131.451,002.941.4001.456,001.440,001.440,0000:00:00
2004-12-141.449,002.730.8001.474,001.445,001.474,0000:00:00
2004-12-151.433,002.455.2001.456,001.433,001.450,0000:00:00
2004-12-161.431,003.298.7001.450,001.431,001.445,0000:00:00
2004-12-171.451,004.241.7001.452,001.439,001.440,0000:00:00
2004-12-201.470,002.641.3001.474,001.450,001.450,0000:00:00
2004-12-211.485,003.569.5001.495,001.476,001.477,0000:00:00
2004-12-221.497,003.039.0001.509,001.487,001.487,0000:00:00
2004-12-231.499,002.167.2001.508,001.492,001.500,0000:00:00
2004-12-241.495,00503.0001.504,001.495,001.498,0000:00:00
2004-12-271.495,0001.495,001.495,001.495,0000:00:00
2004-12-281.495,0001.495,001.495,001.495,0000:00:00
2004-12-291.522,001.867.6001.529,001.501,001.501,0000:00:00
2004-12-301.530,001.791.2001.539,001.520,001.520,0000:00:00
2004-12-311.533,00342.1001.533,001.524,001.525,0000:00:00
2005-01-031.533,0001.533,001.533,001.533,0000:00:00
2005-01-041.482,005.029.6001.536,001.476,001.536,0000:00:00
2005-01-051.472,004.672.6001.491,001.461,001.490,0000:00:00
2005-01-061.490,003.888.9001.493,001.475,001.481,0000:00:00
2005-01-071.480,004.170.0001.501,001.469,001.495,0000:00:00
2005-01-101.489,002.306.4001.494,001.481,001.490,0000:00:00
2005-01-111.508,003.542.8001.520,001.501,001.504,0000:00:00
2005-01-121.510,002.817.9001.521,001.500,001.516,0000:00:00
2005-01-131.515,003.909.1001.534,001.510,001.521,0000:00:00
2005-01-141.550,007.155.0001.561,001.527,001.531,0000:00:00
2005-01-171.590,003.972.0001.597,001.562,001.570,0000:00:00
2005-01-181.574,004.562.6001.585,001.565,001.581,0000:00:00
2005-01-191.584,005.288.2001.610,001.578,001.598,0000:00:00
2005-01-201.576,004.706.4001.585,001.565,001.584,0000:00:00
2005-01-211.620,006.818.3001.624,001.617,001.575,0000:00:00
2005-01-241.690,007.954.4001.690,001.639,001.645,0000:00:00
2005-01-251.660,005.222.4001.685,001.651,001.680,0000:00:00
2005-01-261.648,003.789.8001.670,001.645,001.657,0000:00:00
2005-01-271.651,005.558.8001.676,001.640,001.662,0000:00:00
2005-01-281.636,002.977.2001.657,001.632,001.651,0000:00:00
2005-01-311.650,003.506.2001.666,001.643,001.654,0000:00:00
2005-02-011.703,007.112.0001.713,001.671,001.671,0000:00:00
2005-02-021.685,009.185.9001.711,001.653,001.694,0000:00:00
2005-02-031.655,005.898.4001.707,001.649,001.701,0000:00:00
2005-02-041.648,003.902.3001.667,001.630,001.655,0000:00:00
2005-02-071.672,003.480.5001.688,001.652,001.671,0000:00:00
2005-02-081.650,003.677.8001.655,001.648,001.661,0000:00:00
2005-02-091.621,004.588.8001.640,001.621,001.640,0000:00:00
2005-02-101.646,003.629.2001.657,001.623,001.628,0000:00:00
2005-02-111.688,003.422.6001.688,001.653,001.655,0000:00:00
2005-02-141.687,003.534.9001.705,001.680,001.685,0000:00:00
2005-02-151.716,003.950.4001.716,001.685,001.685,0000:00:00
2005-02-161.731,004.625.8001.741,001.710,001.722,0000:00:00
2005-02-171.738,004.775.0001.743,001.713,001.730,0000:00:00
2005-02-181.747,003.119.0001.753,001.742,001.737,0000:00:00
2005-02-211.759,002.310.5001.769,001.748,001.762,0000:00:00
2005-02-221.779,007.071.7001.789,001.758,001.775,0000:00:00
2005-02-231.766,006.561.1001.783,001.745,001.765,0000:00:00
2005-02-241.766,005.316.3001.777,001.748,001.748,0000:00:00
2005-02-251.827,006.525.4001.832,001.781,001.781,0000:00:00
2005-02-281.835,005.044.1001.859,001.832,001.838,0000:00:00
2005-03-011.808,005.610.0001.845,001.801,001.840,0000:00:00
2005-03-021.785,004.956.9001.803,001.757,001.803,0000:00:00
2005-03-031.831,003.644.4001.832,001.798,001.801,0000:00:00
2005-03-041.839,004.141.1001.842,001.797,001.824,0000:00:00
2005-03-071.851,003.012.2001.856,001.823,001.845,0000:00:00
2005-03-081.825,003.548.7001.854,001.816,001.825,0000:00:00
2005-03-091.839,003.641.2001.863,001.830,001.840,0000:00:00
2005-03-101.790,004.879.6001.826,001.777,001.825,0000:00:00
2005-03-111.797,004.486.8001.810,001.760,001.805,0000:00:00
2005-03-141.789,003.238.0001.830,001.783,001.815,0000:00:00
2005-03-151.785,003.089.9001.797,001.770,001.788,0000:00:00
2005-03-161.793,004.878.1001.820,001.784,001.784,0000:00:00
2005-03-171.818,002.778.0001.825,001.795,001.808,0000:00:00
2005-03-181.818,003.102.2001.847,001.815,001.825,0000:00:00
2005-03-211.799,002.333.9001.837,001.797,001.825,0000:00:00
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