|
 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 | | 2001-07-16 | 1.053,28 | 4.770.450 | 1.092,11 | 1.045,85 | 1.065,51 | 00:00:00 | | 2001-07-17 | 1.033,46 | 5.389.522 | 1.053,28 | 1.025,20 | 1.053,28 | 00:00:00 | | 2001-07-18 | 1.011,98 | 5.700.780 | 1.035,11 | 998,76 | 1.032,63 | 00:00:00 | | 2001-07-19 | 1.000,41 | 9.950.003 | 1.024,37 | 983,07 | 1.011,98 | 00:00:00 | | 2001-07-20 | 978,93 | 6.928.504 | 1.008,26 | 958,28 | 992,98 | 00:00:00 | | 2001-07-23 | 959,11 | 4.556.087 | 981,41 | 946,72 | 981,41 | 00:00:00 | | 2001-07-24 | 917,80 | 7.307.502 | 970,67 | 915,61 | 970,67 | 00:00:00 | | 2001-07-25 | 880,63 | 4.373.699 | 928,54 | 879,80 | 918,63 | 00:00:00 | | 2001-07-26 | 918,63 | 4.865.053 | 933,50 | 890,38 | 890,38 | 00:00:00 | | 2001-07-27 | 949,20 | 4.700.893 | 954,15 | 918,63 | 920,53 | 00:00:00 | | 2001-07-30 | 948,37 | 4.139.911 | 960,35 | 941,76 | 950,02 | 00:00:00 | | 2001-07-31 | 973,98 | 5.699.102 | 974,80 | 933,50 | 951,22 | 00:00:00 | | 2001-08-01 | 974,80 | 6.217.977 | 983,07 | 958,28 | 974,80 | 00:00:00 | | 2001-08-02 | 987,20 | 5.652.751 | 998,76 | 951,67 | 972,33 | 00:00:00 | | 2001-08-03 | 980,59 | 3.861.852 | 991,33 | 973,15 | 981,09 | 00:00:00 | | 2001-08-06 | 982,24 | 3.021.977 | 995,46 | 961,67 | 982,49 | 00:00:00 | | 2001-08-07 | 973,15 | 3.261.444 | 990,53 | 954,98 | 988,85 | 00:00:00 | | 2001-08-08 | 972,33 | 5.043.449 | 986,37 | 950,85 | 968,86 | 00:00:00 | | 2001-08-09 | 950,85 | 8.475.767 | 972,33 | 922,76 | 955,14 | 00:00:00 | | 2001-08-10 | 954,15 | 2.270.388 | 969,85 | 941,76 | 944,32 | 00:00:00 | | 2001-08-13 | 969,85 | 1.366.485 | 980,59 | 953,66 | 956,63 | 00:00:00 | | 2001-08-14 | 980,59 | 2.449.142 | 992,36 | 957,46 | 970,67 | 00:00:00 | | 2001-08-15 | 968,20 | 3.541.491 | 995,46 | 961,09 | 969,27 | 00:00:00 | | 2001-08-16 | 937,63 | 6.313.828 | 962,41 | 931,85 | 962,41 | 00:00:00 | | 2001-08-17 | 936,80 | 3.333.368 | 973,15 | 931,02 | 959,11 | 00:00:00 | | 2001-08-20 | 951,67 | 3.367.239 | 961,59 | 938,21 | 938,21 | 00:00:00 | | 2001-08-21 | 962,41 | 2.418.011 | 969,85 | 945,06 | 951,67 | 00:00:00 | | 2001-08-22 | 974,80 | 2.826.366 | 986,37 | 953,33 | 960,76 | 00:00:00 | | 2001-08-23 | 1.007,02 | 4.516.216 | 1.016,93 | 954,98 | 954,98 | 00:00:00 | | 2001-08-24 | 1.026,02 | 3.642.706 | 1.037,18 | 985,54 | 1.011,98 | 00:00:00 | | 2001-08-27 | 1.027,68 | 0 | 1.027,68 | 1.027,68 | 1.027,68 | 00:00:00 | | 2001-08-28 | 1.027,68 | 2.667.775 | 1.047,50 | 1.007,85 | 1.023,13 | 00:00:00 | | 2001-08-29 | 1.030,98 | 3.378.470 | 1.038,00 | 1.014,80 | 1.027,68 | 00:00:00 | | 2001-08-30 | 1.012,80 | 3.861.191 | 1.045,02 | 1.011,98 | 1.032,63 | 00:00:00 | | 2001-08-31 | 1.024,37 | 3.850.210 | 1.028,50 | 991,33 | 1.011,98 | 00:00:00 | | 2001-09-03 | 994,63 | 2.200.874 | 1.039,24 | 991,33 | 1.034,28 | 00:00:00 | | 2001-09-04 | 1.019,41 | 4.755.093 | 1.023,54 | 990,50 | 994,63 | 00:00:00 | | 2001-09-05 | 1.037,59 | 8.850.773 | 1.045,02 | 1.001,24 | 1.001,57 | 00:00:00 | | 2001-09-06 | 1.016,11 | 3.662.213 | 1.046,68 | 1.002,89 | 1.039,32 | 00:00:00 | | 2001-09-07 | 969,85 | 6.858.883 | 997,94 | 969,85 | 994,63 | 00:00:00 | | 2001-09-10 | 956,63 | 4.987.129 | 970,67 | 912,02 | 969,85 | 00:00:00 | | 2001-09-11 | 908,72 | 3.997.042 | 983,07 | 867,41 | 963,24 | 00:00:00 | | 2001-09-12 | 902,11 | 6.900.523 | 974,80 | 872,37 | 872,37 | 00:00:00 | | 2001-09-13 | 916,98 | 4.558.237 | 931,85 | 902,11 | 902,11 | 00:00:00 | | 2001-09-14 | 856,67 | 6.764.125 | 916,98 | 839,32 | 916,98 | 00:00:00 | | 2001-09-17 | 850,89 | 4.015.695 | 881,45 | 838,50 | 868,24 | 00:00:00 | | 2001-09-18 | 871,54 | 7.440.010 | 883,11 | 850,89 | 859,15 | 00:00:00 | | 2001-09-19 | 829,41 | 4.839.971 | 879,80 | 809,58 | 879,80 | 00:00:00 | | 2001-09-20 | 772,41 | 12.241.185 | 822,80 | 749,28 | 822,80 | 00:00:00 | | 2001-09-21 | 768,28 | 8.255.376 | 784,80 | 729,45 | 769,10 | 00:00:00 | | 2001-09-24 | 810,41 | 4.245.363 | 824,45 | 778,19 | 780,67 | 00:00:00 | | 2001-09-25 | 821,97 | 6.550.420 | 838,50 | 799,42 | 809,01 | 00:00:00 | | 2001-09-26 | 840,15 | 5.468.903 | 844,86 | 808,76 | 821,97 | 00:00:00 | | 2001-09-27 | 844,28 | 5.478.497 | 848,41 | 820,32 | 835,19 | 00:00:00 | | 2001-09-28 | 883,93 | 4.048.150 | 916,98 | 855,85 | 855,85 | 00:00:00 | | 2001-10-01 | 855,85 | 4.153.623 | 907,89 | 855,02 | 874,02 | 00:00:00 | | 2001-10-02 | 866,58 | 2.254.143 | 888,48 | 843,45 | 888,48 | 00:00:00 | | 2001-10-03 | 892,19 | 4.153.044 | 905,41 | 859,15 | 866,58 | 00:00:00 | | 2001-10-04 | 907,06 | 6.912.318 | 945,89 | 898,80 | 900,45 | 00:00:00 | | 2001-10-05 | 916,98 | 5.337.936 | 928,54 | 883,93 | 915,57 | 00:00:00 | | 2001-10-08 | 913,67 | 1.757.576 | 929,37 | 890,54 | 907,31 | 00:00:00 | | 2001-10-09 | 890,54 | 4.281.834 | 923,17 | 888,06 | 902,93 | 00:00:00 | | 2001-10-10 | 955,80 | 5.913.969 | 960,76 | 879,80 | 890,54 | 00:00:00 | | 2001-10-11 | 970,67 | 11.228.918 | 984,87 | 953,74 | 953,74 | 00:00:00 | | 2001-10-12 | 963,24 | 4.221.115 | 980,59 | 939,94 | 969,85 | 00:00:00 | | 2001-10-15 | 965,72 | 1.807.143 | 983,07 | 963,07 | 963,24 | 00:00:00 | | 2001-10-16 | 974,80 | 5.747.903 | 1.001,24 | 964,06 | 964,06 | 00:00:00 | | 2001-10-17 | 976,46 | 7.853.678 | 992,98 | 934,33 | 974,80 | 00:00:00 | | 2001-10-18 | 925,24 | 5.234.765 | 950,02 | 918,63 | 950,02 | 00:00:00 | | 2001-10-19 | 901,28 | 6.636.850 | 947,54 | 892,19 | 941,76 | 00:00:00 | | 2001-10-22 | 900,45 | 5.901.951 | 912,85 | 892,19 | 901,28 | 00:00:00 | | 2001-10-23 | 934,33 | 6.625.691 | 953,33 | 912,85 | 918,63 | 00:00:00 | | 2001-10-24 | 945,89 | 5.387.339 | 963,24 | 923,59 | 926,56 | 00:00:00 | | 2001-10-25 | 941,76 | 3.103.139 | 955,80 | 937,63 | 946,30 | 00:00:00 | | 2001-10-26 | 962,41 | 4.993.722 | 970,67 | 925,24 | 945,89 | 00:00:00 | | 2001-10-29 | 933,50 | 5.145.675 | 965,14 | 933,50 | 963,24 | 00:00:00 | | 2001-10-30 | 913,67 | 7.198.231 | 936,80 | 902,93 | 926,97 | 00:00:00 | | 2001-10-31 | 921,93 | 6.688.742 | 924,41 | 896,32 | 913,67 | 00:00:00 | | 2001-11-01 | 924,41 | 2.707.013 | 941,76 | 906,24 | 915,99 | 00:00:00 | | 2001-11-02 | 935,15 | 2.761.356 | 940,11 | 915,32 | 924,41 | 00:00:00 | | 2001-11-05 | 944,24 | 3.834.806 | 945,89 | 927,80 | 938,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
