|
 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 | | 2018-08-31 | 3.671,00 | 869.033 | 3.687,50 | 3.652,50 | 3.675,00 | 00:00:00 | | 2018-09-03 | 3.650,00 | 2.411.001 | 3.675,50 | 3.640,00 | 3.640,00 | 00:00:00 | | 2018-09-04 | 3.574,00 | 3.907.386 | 3.660,00 | 3.555,50 | 3.640,00 | 00:00:00 | | 2018-09-05 | 3.564,50 | 4.917.843 | 3.596,00 | 3.531,00 | 3.542,50 | 00:00:00 | | 2018-09-06 | 3.544,50 | 5.466.419 | 3.609,00 | 3.529,00 | 3.557,50 | 00:00:00 | | 2018-09-07 | 3.509,50 | 6.885.432 | 3.586,50 | 3.493,00 | 3.568,50 | 00:00:00 | | 2018-09-10 | 3.515,50 | 4.617.778 | 3.542,00 | 3.498,00 | 3.542,00 | 00:00:00 | | 2018-09-11 | 3.486,00 | 6.506.249 | 3.530,50 | 3.460,50 | 3.510,00 | 00:00:00 | | 2018-09-12 | 3.534,50 | 9.735.039 | 3.551,00 | 3.489,50 | 3.491,00 | 00:00:00 | | 2018-09-13 | 3.560,00 | 4.308.132 | 3.597,50 | 3.535,00 | 3.560,00 | 00:00:00 | | 2018-09-14 | 3.596,50 | 3.687.208 | 3.612,00 | 3.580,00 | 3.595,00 | 00:00:00 | | 2018-09-17 | 3.605,00 | 3.039.288 | 3.617,50 | 3.568,00 | 3.572,50 | 00:00:00 | | 2018-09-18 | 3.615,50 | 5.916.869 | 3.663,00 | 3.598,50 | 3.615,00 | 00:00:00 | | 2018-09-19 | 3.722,50 | 6.916.219 | 3.741,50 | 3.630,50 | 3.675,00 | 00:00:00 | | 2018-09-20 | 3.817,00 | 16.673.340 | 3.844,00 | 3.771,50 | 3.798,00 | 00:00:00 | | 2018-09-21 | 3.921,00 | 8.658.214 | 3.922,00 | 3.877,00 | 3.905,00 | 00:00:00 | | 2018-09-24 | 3.909,00 | 5.162.513 | 3.926,00 | 3.858,50 | 3.891,00 | 00:00:00 | | 2018-09-25 | 3.957,00 | 4.918.914 | 3.970,00 | 3.870,00 | 3.898,50 | 00:00:00 | | 2018-09-26 | 3.886,00 | 4.554.267 | 3.948,00 | 3.878,50 | 3.941,00 | 00:00:00 | | 2018-09-27 | 3.877,50 | 3.872.346 | 3.894,00 | 3.850,00 | 3.872,00 | 00:00:00 | | 2018-09-28 | 3.880,00 | 3.986.898 | 3.903,50 | 3.840,00 | 3.882,00 | 00:00:00 | | 2018-10-01 | 3.843,00 | 4.285.051 | 3.892,00 | 3.821,00 | 3.880,50 | 00:00:00 | | 2018-10-02 | 3.890,50 | 4.017.082 | 3.901,00 | 3.814,00 | 3.838,00 | 00:00:00 | | 2018-10-03 | 3.917,50 | 4.358.082 | 3.939,50 | 3.871,50 | 3.885,00 | 00:00:00 | | 2018-10-04 | 3.901,50 | 3.956.768 | 3.956,00 | 3.885,50 | 3.922,00 | 00:00:00 | | 2018-10-05 | 3.744,50 | 5.341.056 | 3.877,00 | 3.717,50 | 3.876,50 | 00:00:00 | | 2018-10-08 | 3.733,50 | 3.548.306 | 3.787,00 | 3.733,50 | 3.751,00 | 00:00:00 | | 2018-10-09 | 3.793,50 | 5.376.513 | 3.796,50 | 3.739,00 | 3.761,00 | 00:00:00 | | 2018-10-10 | 3.646,00 | 5.123.482 | 3.791,50 | 3.638,50 | 3.789,50 | 00:00:00 | | 2018-10-11 | 3.629,00 | 8.160.171 | 3.681,50 | 3.558,00 | 3.601,00 | 00:00:00 | | 2018-10-12 | 3.674,50 | 4.657.856 | 3.743,50 | 3.670,00 | 3.700,00 | 00:00:00 | | 2018-10-15 | 3.736,50 | 3.199.165 | 3.744,00 | 3.652,50 | 3.670,50 | 00:00:00 | | 2018-10-16 | 3.738,00 | 4.529.414 | 3.749,50 | 3.686,50 | 3.713,00 | 00:00:00 | | 2018-10-17 | 3.777,00 | 2.500.598 | 3.837,00 | 3.726,00 | 3.768,50 | 00:00:00 | | 2018-10-18 | 3.733,00 | 4.176.982 | 3.807,00 | 3.718,50 | 3.720,50 | 00:00:00 | | 2018-10-19 | 3.677,00 | 3.882.709 | 3.752,50 | 3.675,00 | 3.746,00 | 00:00:00 | | 2018-10-22 | 3.700,00 | 3.493.182 | 3.750,00 | 3.693,50 | 3.725,50 | 00:00:00 | | 2018-10-23 | 3.628,50 | 3.451.428 | 3.695,00 | 3.589,00 | 3.689,50 | 00:00:00 | | 2018-10-24 | 3.599,50 | 4.355.310 | 3.701,00 | 3.597,50 | 3.674,00 | 00:00:00 | | 2018-10-25 | 3.655,50 | 4.100.278 | 3.682,50 | 3.550,00 | 3.562,50 | 00:00:00 | | 2018-10-26 | 3.664,50 | 3.787.219 | 3.664,50 | 3.554,00 | 3.600,00 | 00:00:00 | | 2018-10-29 | 3.724,00 | 4.105.385 | 3.804,00 | 3.659,00 | 3.680,00 | 00:00:00 | | 2018-10-30 | 3.707,50 | 3.847.941 | 3.763,00 | 3.684,00 | 3.720,00 | 00:00:00 | | 2018-10-31 | 3.803,50 | 4.869.517 | 3.848,50 | 3.746,00 | 3.765,50 | 00:00:00 | | 2018-11-01 | 3.855,50 | 4.091.190 | 3.881,00 | 3.763,50 | 3.790,00 | 00:00:00 | | 2018-11-02 | 3.853,00 | 4.813.096 | 3.966,50 | 3.830,50 | 3.943,00 | 00:00:00 | | 2018-11-05 | 3.924,00 | 4.528.646 | 3.958,00 | 3.860,50 | 3.861,50 | 00:00:00 | | 2018-11-06 | 3.868,50 | 3.113.683 | 3.948,00 | 3.861,50 | 3.940,00 | 00:00:00 | | 2018-11-07 | 3.930,50 | 4.183.140 | 3.992,50 | 3.897,00 | 3.900,00 | 00:00:00 | | 2018-11-08 | 3.979,50 | 4.667.492 | 3.986,00 | 3.945,50 | 3.951,00 | 00:00:00 | | 2018-11-09 | 3.849,50 | 4.515.931 | 3.948,00 | 3.812,00 | 3.941,00 | 00:00:00 | | 2018-11-12 | 3.885,00 | 8.093.859 | 4.016,00 | 3.885,00 | 4.001,00 | 00:00:00 | | 2018-11-13 | 3.846,00 | 7.056.141 | 3.915,00 | 3.798,50 | 3.914,00 | 00:00:00 | | 2018-11-14 | 3.722,50 | 1.479.942 | 3.806,50 | 3.701,00 | 3.800,00 | 00:00:00 | | 2018-11-16 | 3.910,00 | 4.101.363 | 3.935,00 | 3.800,50 | 3.871,00 | 00:00:00 | | 2018-11-19 | 3.889,00 | 3.445.654 | 3.955,00 | 3.884,50 | 3.943,50 | 00:00:00 | | 2018-11-20 | 3.808,00 | 4.394.123 | 3.894,00 | 3.773,50 | 3.864,00 | 00:00:00 | | 2018-11-21 | 3.850,00 | 3.948.592 | 3.859,50 | 3.789,00 | 3.799,00 | 00:00:00 | | 2018-11-22 | 3.768,00 | 2.930.625 | 3.830,00 | 3.755,50 | 3.830,00 | 00:00:00 | | 2018-11-23 | 3.642,00 | 5.262.966 | 3.747,50 | 3.622,50 | 3.742,50 | 00:00:00 | | 2018-11-26 | 3.629,00 | 4.398.553 | 3.673,50 | 3.577,00 | 3.650,00 | 00:00:00 | | 2018-11-27 | 3.557,00 | 1.025.497 | 3.630,00 | 3.553,00 | 3.617,00 | 00:00:00 | | 2018-11-28 | 3.566,00 | 5.436.161 | 3.594,00 | 3.548,50 | 3.578,00 | 00:00:00 | | 2018-11-29 | 3.619,00 | 5.337.231 | 3.671,00 | 3.605,50 | 3.665,00 | 00:00:00 | | 2018-11-30 | 3.559,00 | 7.512.494 | 3.634,00 | 3.559,00 | 3.624,50 | 00:00:00 | | 2018-12-03 | 3.701,50 | 7.091.920 | 3.798,00 | 3.695,50 | 3.766,00 | 00:00:00 | | 2018-12-04 | 3.725,50 | 3.752.198 | 3.734,50 | 3.659,50 | 3.698,00 | 00:00:00 | | 2018-12-05 | 3.650,00 | 2.127.417 | 3.698,00 | 3.649,50 | 3.695,50 | 00:00:00 | | | << < 61 > >> |
|
