|
 RIO TINTO - [Ticker: RIO.L] |     | | Última Transacción | 3.650,000 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --75.50 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3.698,000 | Mínimo | 3.649,500 | | Volumen | 2.127.417 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3.500,000 x 30.000 - 3.670,000 x 26.800 | Yield | | | Cierre Anterior | 3.725,500 | PER | 0,00% | | Apertura | 3.695,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 900,45 | 4.579.848 | 903,76 | 874,02 | 883,93 | 00:00:00 | | 2000-12-05 | 947,54 | 6.230.214 | 955,80 | 888,10 | 888,10 | 00:00:00 | | 2000-12-06 | 970,67 | 7.705.552 | 976,46 | 921,11 | 947,54 | 00:00:00 | | 2000-12-07 | 954,15 | 6.945.143 | 991,33 | 945,89 | 956,63 | 00:00:00 | | 2000-12-08 | 1.010,33 | 7.305.062 | 1.040,07 | 929,37 | 929,37 | 00:00:00 | | 2000-12-11 | 983,07 | 6.128.151 | 1.010,33 | 972,33 | 1.010,33 | 00:00:00 | | 2000-12-12 | 973,98 | 3.885.264 | 987,20 | 962,41 | 982,90 | 00:00:00 | | 2000-12-13 | 950,02 | 5.706.706 | 972,16 | 933,50 | 972,16 | 00:00:00 | | 2000-12-14 | 916,98 | 4.544.491 | 958,28 | 887,24 | 887,24 | 00:00:00 | | 2000-12-15 | 913,67 | 6.061.791 | 944,24 | 888,89 | 927,72 | 00:00:00 | | 2000-12-18 | 948,37 | 3.579.359 | 960,76 | 904,59 | 925,82 | 00:00:00 | | 2000-12-19 | 984,72 | 3.632.527 | 991,33 | 937,63 | 948,37 | 00:00:00 | | 2000-12-20 | 995,46 | 5.203.717 | 1.009,34 | 947,54 | 976,87 | 00:00:00 | | 2000-12-21 | 962,41 | 3.863.449 | 1.006,03 | 914,75 | 995,46 | 00:00:00 | | 2000-12-22 | 955,80 | 965.915 | 974,80 | 936,80 | 974,80 | 00:00:00 | | 2000-12-25 | 955,80 | 0 | 955,80 | 955,80 | 955,80 | 00:00:00 | | 2000-12-26 | 955,80 | 0 | 955,80 | 955,80 | 955,80 | 00:00:00 | | 2000-12-27 | 991,33 | 1.840.874 | 991,33 | 921,93 | 948,37 | 00:00:00 | | 2000-12-28 | 976,46 | 854.918 | 992,98 | 925,24 | 992,98 | 00:00:00 | | 2000-12-29 | 973,15 | 1.059.011 | 984,14 | 962,41 | 976,87 | 00:00:00 | | 2001-01-01 | 973,15 | 0 | 973,15 | 973,15 | 973,15 | 00:00:00 | | 2001-01-02 | 962,41 | 3.463.579 | 978,93 | 927,72 | 961,59 | 00:00:00 | | 2001-01-03 | 933,50 | 2.370.896 | 950,02 | 912,85 | 950,02 | 00:00:00 | | 2001-01-04 | 1.017,76 | 8.646.735 | 1.026,02 | 933,50 | 938,46 | 00:00:00 | | 2001-01-05 | 1.022,72 | 10.416.190 | 1.025,20 | 990,50 | 996,28 | 00:00:00 | | 2001-01-08 | 1.029,33 | 7.277.969 | 1.052,46 | 1.009,17 | 1.013,14 | 00:00:00 | | 2001-01-09 | 1.014,46 | 4.357.980 | 1.040,89 | 1.000,41 | 1.040,89 | 00:00:00 | | 2001-01-10 | 966,54 | 5.695.459 | 1.021,89 | 962,41 | 1.011,47 | 00:00:00 | | 2001-01-11 | 966,54 | 3.620.959 | 988,85 | 960,76 | 973,98 | 00:00:00 | | 2001-01-12 | 974,80 | 4.122.164 | 983,07 | 959,11 | 970,67 | 00:00:00 | | 2001-01-15 | 978,93 | 1.422.707 | 1.002,89 | 971,50 | 974,80 | 00:00:00 | | 2001-01-16 | 985,54 | 3.434.812 | 990,50 | 953,33 | 978,93 | 00:00:00 | | 2001-01-17 | 974,80 | 4.736.782 | 1.007,85 | 974,23 | 978,11 | 00:00:00 | | 2001-01-18 | 986,37 | 6.037.525 | 997,11 | 933,50 | 982,24 | 00:00:00 | | 2001-01-19 | 1.003,72 | 6.128.231 | 1.040,89 | 974,80 | 974,80 | 00:00:00 | | 2001-01-22 | 1.032,63 | 2.269.747 | 1.032,63 | 999,59 | 999,59 | 00:00:00 | | 2001-01-23 | 1.024,37 | 3.335.707 | 1.030,40 | 1.007,85 | 1.030,15 | 00:00:00 | | 2001-01-24 | 1.001,24 | 3.828.222 | 1.037,59 | 991,33 | 1.028,50 | 00:00:00 | | 2001-01-25 | 985,54 | 3.940.400 | 998,43 | 964,06 | 1.009,09 | 00:00:00 | | 2001-01-26 | 995,46 | 5.636.605 | 1.003,72 | 980,59 | 985,54 | 00:00:00 | | 2001-01-29 | 978,93 | 3.084.764 | 995,46 | 962,00 | 992,98 | 00:00:00 | | 2001-01-30 | 982,24 | 2.562.016 | 1.029,99 | 971,50 | 976,70 | 00:00:00 | | 2001-01-31 | 984,72 | 2.437.629 | 997,94 | 959,11 | 979,43 | 00:00:00 | | 2001-02-01 | 999,59 | 4.573.953 | 1.007,02 | 984,72 | 984,72 | 00:00:00 | | 2001-02-02 | 998,76 | 5.637.945 | 1.016,77 | 975,05 | 983,07 | 00:00:00 | | 2001-02-05 | 1.006,20 | 4.394.161 | 1.016,11 | 991,33 | 1.000,41 | 00:00:00 | | 2001-02-06 | 1.012,80 | 34.128.086 | 1.027,68 | 996,28 | 1.027,68 | 00:00:00 | | 2001-02-07 | 1.007,85 | 1.694.406 | 1.026,02 | 1.007,02 | 1.020,24 | 00:00:00 | | 2001-02-08 | 1.024,37 | 6.926.056 | 1.037,59 | 1.016,11 | 1.016,11 | 00:00:00 | | 2001-02-09 | 1.049,98 | 4.079.571 | 1.065,68 | 1.024,37 | 1.025,28 | 00:00:00 | | 2001-02-12 | 1.074,76 | 14.285.949 | 1.094,59 | 1.039,24 | 1.040,07 | 00:00:00 | | 2001-02-13 | 1.040,07 | 5.180.543 | 1.073,94 | 1.033,46 | 1.073,94 | 00:00:00 | | 2001-02-14 | 1.042,54 | 5.016.679 | 1.060,72 | 1.026,02 | 1.038,41 | 00:00:00 | | 2001-02-15 | 1.064,02 | 4.092.245 | 1.069,81 | 1.038,83 | 1.042,54 | 00:00:00 | | 2001-02-16 | 1.047,50 | 4.414.779 | 1.068,98 | 1.041,72 | 1.068,98 | 00:00:00 | | 2001-02-19 | 1.064,85 | 3.141.045 | 1.073,11 | 1.033,46 | 1.033,46 | 00:00:00 | | 2001-02-20 | 1.052,46 | 3.715.221 | 1.072,53 | 1.049,15 | 1.063,20 | 00:00:00 | | 2001-02-21 | 1.059,07 | 3.862.902 | 1.065,68 | 1.046,92 | 1.063,20 | 00:00:00 | | 2001-02-22 | 1.052,46 | 4.217.317 | 1.057,41 | 1.034,28 | 1.038,41 | 00:00:00 | | 2001-02-23 | 1.036,76 | 4.171.483 | 1.060,72 | 1.016,93 | 1.052,46 | 00:00:00 | | 2001-02-26 | 1.029,33 | 3.788.542 | 1.059,89 | 1.024,37 | 1.030,40 | 00:00:00 | | 2001-02-27 | 1.054,94 | 4.766.631 | 1.055,76 | 1.034,28 | 1.052,46 | 00:00:00 | | 2001-02-28 | 1.053,28 | 3.853.957 | 1.068,98 | 1.036,76 | 1.045,02 | 00:00:00 | | 2001-03-01 | 1.053,28 | 6.536.943 | 1.064,02 | 1.043,20 | 1.059,07 | 00:00:00 | | 2001-03-02 | 1.073,11 | 11.210.125 | 1.073,94 | 1.066,75 | 1.066,75 | 00:00:00 | | 2001-03-05 | 1.097,07 | 6.573.982 | 1.102,02 | 1.073,11 | 1.077,24 | 00:00:00 | | 2001-03-06 | 1.085,50 | 5.944.856 | 1.112,14 | 1.073,94 | 1.073,94 | 00:00:00 | | 2001-03-07 | 1.097,07 | 2.530.039 | 1.109,05 | 1.065,68 | 1.065,68 | 00:00:00 | | 2001-03-08 | 1.093,76 | 4.861.369 | 1.115,24 | 1.081,37 | 1.081,37 | 00:00:00 | | 2001-03-09 | 1.095,42 | 7.073.898 | 1.121,02 | 1.088,39 | 1.093,76 | 00:00:00 | | 2001-03-12 | 1.094,59 | 6.091.338 | 1.115,66 | 1.080,55 | 1.103,68 | 00:00:00 | | 2001-03-13 | 1.052,46 | 7.253.255 | 1.057,41 | 1.040,89 | 1.052,46 | 00:00:00 | | 2001-03-14 | 1.001,24 | 6.554.025 | 1.054,11 | 966,54 | 1.052,14 | 00:00:00 | | 2001-03-15 | 1.001,24 | 6.973.284 | 1.007,85 | 968,61 | 1.001,24 | 00:00:00 | | 2001-03-16 | 970,67 | 8.883.627 | 1.005,37 | 956,63 | 974,80 | 00:00:00 | | 2001-03-19 | 995,46 | 6.570.017 | 1.024,37 | 983,07 | 970,67 | 00:00:00 | | 2001-03-20 | 1.009,50 | 13.444.570 | 1.040,89 | 986,37 | 1.020,24 | 00:00:00 | | 2001-03-21 | 1.012,80 | 6.407.760 | 1.038,41 | 1.007,43 | 1.012,80 | 00:00:00 | | 2001-03-22 | 976,46 | 6.549.793 | 1.026,44 | 955,80 | 1.010,33 | 00:00:00 | | 2001-03-23 | 957,46 | 5.344.474 | 1.003,72 | 950,02 | 995,46 | 00:00:00 | | 2001-03-26 | 965,72 | 3.407.487 | 969,02 | 945,06 | 958,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
