|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 965,72 | 3.407.487 | 969,02 | 945,06 | 958,28 | 00:00:00 | | 2001-03-27 | 991,33 | 4.601.936 | 991,33 | 952,50 | 955,80 | 00:00:00 | | 2001-03-28 | 987,20 | 4.548.998 | 1.013,47 | 965,72 | 991,33 | 00:00:00 | | 2001-03-29 | 983,07 | 5.047.356 | 1.031,81 | 966,54 | 978,77 | 00:00:00 | | 2001-03-30 | 1.006,20 | 5.877.199 | 1.032,63 | 993,80 | 1.001,03 | 00:00:00 | | 2001-04-02 | 984,72 | 4.913.610 | 1.029,33 | 977,28 | 1.004,54 | 00:00:00 | | 2001-04-03 | 963,24 | 4.522.731 | 1.013,63 | 954,15 | 996,18 | 00:00:00 | | 2001-04-04 | 964,06 | 5.155.551 | 988,02 | 922,76 | 974,80 | 00:00:00 | | 2001-04-05 | 999,59 | 2.788.088 | 1.016,93 | 940,45 | 940,45 | 00:00:00 | | 2001-04-06 | 1.023,54 | 4.272.106 | 1.024,37 | 936,80 | 994,67 | 00:00:00 | | 2001-04-09 | 1.026,02 | 4.381.722 | 1.031,81 | 997,11 | 1.023,54 | 00:00:00 | | 2001-04-10 | 1.080,55 | 37.997.324 | 1.098,72 | 1.026,02 | 1.026,02 | 00:00:00 | | 2001-04-11 | 1.115,24 | 3.647.048 | 1.130,94 | 1.083,85 | 1.090,71 | 00:00:00 | | 2001-04-12 | 1.092,94 | 5.837.064 | 1.120,20 | 1.073,94 | 1.103,02 | 00:00:00 | | 2001-04-13 | 1.092,94 | 0 | 1.092,94 | 1.092,94 | 1.092,94 | 00:00:00 | | 2001-04-16 | 1.092,94 | 0 | 1.092,94 | 1.092,94 | 1.092,94 | 00:00:00 | | 2001-04-17 | 1.105,33 | 3.081.083 | 1.135,07 | 1.083,02 | 1.135,07 | 00:00:00 | | 2001-04-18 | 1.090,46 | 4.818.472 | 1.156,55 | 1.084,68 | 1.094,71 | 00:00:00 | | 2001-04-19 | 1.149,11 | 7.433.503 | 1.156,55 | 1.090,46 | 1.090,46 | 00:00:00 | | 2001-04-20 | 1.164,81 | 7.175.142 | 1.193,72 | 1.144,98 | 1.156,55 | 00:00:00 | | 2001-04-23 | 1.140,03 | 4.993.234 | 1.163,16 | 1.130,11 | 1.140,03 | 00:00:00 | | 2001-04-24 | 1.142,50 | 5.705.829 | 1.163,98 | 1.102,85 | 1.144,51 | 00:00:00 | | 2001-04-25 | 1.119,37 | 3.221.826 | 1.147,46 | 1.076,42 | 1.134,08 | 00:00:00 | | 2001-04-26 | 1.111,11 | 4.243.883 | 1.126,97 | 1.072,28 | 1.119,37 | 00:00:00 | | 2001-04-27 | 1.154,07 | 3.915.239 | 1.164,81 | 1.092,03 | 1.095,21 | 00:00:00 | | 2001-04-30 | 1.171,42 | 4.788.409 | 1.171,42 | 1.135,56 | 1.135,56 | 00:00:00 | | 2001-05-01 | 1.172,24 | 2.816.085 | 1.176,37 | 1.127,63 | 1.169,77 | 00:00:00 | | 2001-05-02 | 1.159,03 | 20.212.624 | 1.187,94 | 1.156,55 | 1.165,63 | 00:00:00 | | 2001-05-03 | 1.128,46 | 4.630.224 | 1.156,55 | 1.122,68 | 1.144,16 | 00:00:00 | | 2001-05-04 | 1.146,63 | 2.358.610 | 1.163,16 | 1.115,24 | 1.137,46 | 00:00:00 | | 2001-05-07 | 1.146,63 | 0 | 1.146,63 | 1.146,63 | 1.146,63 | 00:00:00 | | 2001-05-08 | 1.122,68 | 7.010.572 | 1.156,55 | 1.103,68 | 1.155,72 | 00:00:00 | | 2001-05-09 | 1.133,42 | 3.372.602 | 1.134,24 | 1.102,85 | 1.118,55 | 00:00:00 | | 2001-05-10 | 1.142,50 | 6.357.050 | 1.173,07 | 1.110,29 | 1.110,29 | 00:00:00 | | 2001-05-11 | 1.131,76 | 4.233.816 | 1.156,55 | 1.116,89 | 1.146,39 | 00:00:00 | | 2001-05-14 | 1.098,72 | 2.749.837 | 1.156,55 | 1.098,72 | 1.156,55 | 00:00:00 | | 2001-05-15 | 1.127,63 | 5.834.787 | 1.135,89 | 1.105,33 | 1.115,24 | 00:00:00 | | 2001-05-16 | 1.193,72 | 7.081.251 | 1.193,72 | 1.114,42 | 1.127,63 | 00:00:00 | | 2001-05-17 | 1.218,51 | 8.728.320 | 1.228,42 | 1.203,88 | 1.203,88 | 00:00:00 | | 2001-05-18 | 1.181,33 | 3.625.312 | 1.218,51 | 1.135,89 | 1.218,51 | 00:00:00 | | 2001-05-21 | 1.200,33 | 3.768.007 | 1.209,83 | 1.164,81 | 1.164,81 | 00:00:00 | | 2001-05-22 | 1.208,59 | 4.771.263 | 1.218,51 | 1.190,42 | 1.200,33 | 00:00:00 | | 2001-05-23 | 1.173,90 | 6.324.085 | 1.217,68 | 1.173,07 | 1.208,59 | 00:00:00 | | 2001-05-24 | 1.162,33 | 3.461.999 | 1.199,50 | 1.154,07 | 1.183,31 | 00:00:00 | | 2001-05-25 | 1.159,85 | 4.236.763 | 1.159,85 | 1.144,16 | 1.157,12 | 00:00:00 | | 2001-05-28 | 1.159,85 | 0 | 1.159,85 | 1.159,85 | 1.159,85 | 00:00:00 | | 2001-05-29 | 1.142,50 | 2.845.574 | 1.156,55 | 1.123,50 | 1.123,50 | 00:00:00 | | 2001-05-30 | 1.149,94 | 7.422.617 | 1.161,50 | 1.124,33 | 1.143,16 | 00:00:00 | | 2001-05-31 | 1.160,68 | 5.569.715 | 1.165,63 | 1.127,63 | 1.150,76 | 00:00:00 | | 2001-06-01 | 1.129,29 | 6.423.909 | 1.156,55 | 1.119,37 | 1.145,39 | 00:00:00 | | 2001-06-04 | 1.163,98 | 2.581.934 | 1.173,07 | 1.160,18 | 1.160,18 | 00:00:00 | | 2001-06-05 | 1.140,03 | 3.718.589 | 1.165,63 | 1.140,03 | 1.165,63 | 00:00:00 | | 2001-06-06 | 1.127,63 | 2.929.410 | 1.148,29 | 1.125,16 | 1.140,35 | 00:00:00 | | 2001-06-07 | 1.140,03 | 4.138.204 | 1.166,46 | 1.127,63 | 1.131,76 | 00:00:00 | | 2001-06-08 | 1.149,11 | 2.916.743 | 1.155,72 | 1.133,42 | 1.138,94 | 00:00:00 | | 2001-06-11 | 1.148,29 | 4.655.591 | 1.164,81 | 1.134,90 | 1.150,52 | 00:00:00 | | 2001-06-12 | 1.097,89 | 3.224.618 | 1.148,29 | 1.097,89 | 1.148,29 | 00:00:00 | | 2001-06-13 | 1.082,20 | 4.086.522 | 1.118,55 | 1.073,94 | 1.111,69 | 00:00:00 | | 2001-06-14 | 1.024,37 | 8.444.500 | 1.094,59 | 1.019,41 | 1.092,28 | 00:00:00 | | 2001-06-15 | 1.030,15 | 3.786.837 | 1.049,15 | 1.016,11 | 1.041,22 | 00:00:00 | | 2001-06-18 | 1.042,54 | 4.851.289 | 1.066,50 | 1.028,50 | 1.030,15 | 00:00:00 | | 2001-06-19 | 1.039,24 | 5.049.125 | 1.072,28 | 1.030,98 | 1.042,61 | 00:00:00 | | 2001-06-20 | 1.003,72 | 3.236.133 | 1.046,68 | 1.003,72 | 1.035,94 | 00:00:00 | | 2001-06-21 | 981,41 | 2.481.452 | 1.031,39 | 981,41 | 1.013,61 | 00:00:00 | | 2001-06-22 | 995,46 | 4.867.673 | 1.022,30 | 992,98 | 1.005,53 | 00:00:00 | | 2001-06-25 | 970,67 | 7.867.694 | 1.009,50 | 968,20 | 1.003,11 | 00:00:00 | | 2001-06-26 | 1.003,72 | 6.510.249 | 1.003,72 | 966,54 | 982,24 | 00:00:00 | | 2001-06-27 | 1.061,55 | 6.499.908 | 1.061,55 | 1.003,72 | 1.006,20 | 00:00:00 | | 2001-06-28 | 1.016,11 | 4.413.053 | 1.042,54 | 1.011,15 | 1.038,41 | 00:00:00 | | 2001-06-29 | 1.042,54 | 5.783.091 | 1.046,68 | 1.021,31 | 1.025,20 | 00:00:00 | | 2001-07-02 | 1.069,81 | 5.489.078 | 1.076,42 | 1.069,31 | 1.069,31 | 00:00:00 | | 2001-07-03 | 1.069,81 | 4.050.573 | 1.089,39 | 1.047,50 | 1.069,81 | 00:00:00 | | 2001-07-04 | 1.068,98 | 1.754.473 | 1.074,27 | 1.056,59 | 1.071,79 | 00:00:00 | | 2001-07-05 | 1.056,59 | 2.642.782 | 1.065,68 | 1.049,98 | 1.065,68 | 00:00:00 | | 2001-07-06 | 1.043,37 | 5.013.799 | 1.068,15 | 1.032,63 | 1.051,63 | 00:00:00 | | 2001-07-09 | 1.022,72 | 4.891.879 | 1.053,28 | 1.007,85 | 1.047,50 | 00:00:00 | | 2001-07-10 | 1.014,46 | 4.830.207 | 1.029,33 | 1.003,72 | 1.025,11 | 00:00:00 | | 2001-07-11 | 1.019,41 | 5.220.365 | 1.021,07 | 1.003,72 | 1.015,45 | 00:00:00 | | 2001-07-12 | 1.026,02 | 4.321.751 | 1.038,83 | 1.016,11 | 1.019,41 | 00:00:00 | | 2001-07-13 | 1.053,28 | 3.737.398 | 1.061,55 | 1.026,02 | 1.026,02 | 00:00:00 | | 2001-07-16 | 1.053,28 | 4.770.450 | 1.092,11 | 1.045,85 | 1.065,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
