|
 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 | | 2002-02-25 | 1.174,72 | 6.513.670 | 1.181,33 | 1.160,68 | 1.163,98 | 00:00:00 | | 2002-02-26 | 1.194,55 | 5.095.187 | 1.203,64 | 1.171,88 | 1.171,91 | 00:00:00 | | 2002-02-27 | 1.196,20 | 4.131.995 | 1.209,42 | 1.187,94 | 1.193,72 | 00:00:00 | | 2002-02-28 | 1.174,72 | 5.556.630 | 1.206,11 | 1.166,46 | 1.202,56 | 00:00:00 | | 2002-03-01 | 1.181,33 | 3.467.549 | 1.193,89 | 1.152,42 | 1.174,72 | 00:00:00 | | 2002-03-04 | 1.232,55 | 4.724.407 | 1.235,85 | 1.181,33 | 1.181,33 | 00:00:00 | | 2002-03-05 | 1.217,68 | 5.579.165 | 1.249,07 | 1.213,55 | 1.236,68 | 00:00:00 | | 2002-03-06 | 1.196,20 | 9.112.605 | 1.232,96 | 1.189,59 | 1.232,96 | 00:00:00 | | 2002-03-07 | 1.212,72 | 11.553.108 | 1.214,37 | 1.184,63 | 1.206,20 | 00:00:00 | | 2002-03-08 | 1.202,81 | 7.170.738 | 1.212,72 | 1.193,72 | 1.194,45 | 00:00:00 | | 2002-03-11 | 1.216,03 | 5.847.605 | 1.222,64 | 1.185,46 | 1.206,11 | 00:00:00 | | 2002-03-12 | 1.197,85 | 6.142.619 | 1.208,59 | 1.182,82 | 1.200,33 | 00:00:00 | | 2002-03-13 | 1.176,37 | 6.906.565 | 1.203,64 | 1.168,94 | 1.192,81 | 00:00:00 | | 2002-03-14 | 1.168,11 | 8.549.812 | 1.180,17 | 1.163,98 | 1.176,37 | 00:00:00 | | 2002-03-15 | 1.163,16 | 9.004.374 | 1.178,03 | 1.143,33 | 1.168,19 | 00:00:00 | | 2002-03-18 | 1.181,33 | 3.493.659 | 1.189,59 | 1.153,24 | 1.159,02 | 00:00:00 | | 2002-03-19 | 1.197,85 | 9.606.820 | 1.205,29 | 1.180,09 | 1.180,50 | 00:00:00 | | 2002-03-20 | 1.171,42 | 5.117.570 | 1.201,98 | 1.165,63 | 1.199,01 | 00:00:00 | | 2002-03-21 | 1.155,72 | 3.824.932 | 1.173,62 | 1.137,55 | 1.173,62 | 00:00:00 | | 2002-03-22 | 1.158,20 | 3.812.000 | 1.171,42 | 1.144,16 | 1.149,94 | 00:00:00 | | 2002-03-25 | 1.130,11 | 6.997.117 | 1.168,11 | 1.116,07 | 1.158,20 | 00:00:00 | | 2002-03-26 | 1.137,55 | 9.285.353 | 1.144,98 | 1.124,00 | 1.130,11 | 00:00:00 | | 2002-03-27 | 1.127,63 | 7.510.483 | 1.148,29 | 1.120,20 | 1.128,46 | 00:00:00 | | 2002-03-28 | 1.147,46 | 4.808.446 | 1.152,42 | 1.127,63 | 1.129,05 | 00:00:00 | | 2002-03-29 | 1.146,63 | 0 | 1.146,63 | 1.146,63 | 1.146,63 | 00:00:00 | | 2002-04-01 | 1.146,63 | 0 | 1.146,63 | 1.146,63 | 1.146,63 | 00:00:00 | | 2002-04-02 | 1.149,11 | 5.213.207 | 1.164,81 | 1.138,37 | 1.146,23 | 00:00:00 | | 2002-04-03 | 1.165,63 | 8.424.902 | 1.173,07 | 1.144,16 | 1.144,16 | 00:00:00 | | 2002-04-04 | 1.144,98 | 9.659.065 | 1.167,29 | 1.127,20 | 1.167,06 | 00:00:00 | | 2002-04-05 | 1.153,24 | 10.958.364 | 1.162,33 | 1.130,94 | 1.144,41 | 00:00:00 | | 2002-04-08 | 1.142,50 | 4.762.391 | 1.162,33 | 1.139,20 | 1.139,69 | 00:00:00 | | 2002-04-09 | 1.156,55 | 8.277.208 | 1.170,01 | 1.144,98 | 1.155,72 | 00:00:00 | | 2002-04-10 | 1.151,59 | 7.543.345 | 1.156,55 | 1.135,89 | 1.156,55 | 00:00:00 | | 2002-04-11 | 1.129,29 | 7.231.930 | 1.163,29 | 1.119,37 | 1.143,39 | 00:00:00 | | 2002-04-12 | 1.113,59 | 17.886.829 | 1.137,55 | 1.103,84 | 1.119,37 | 00:00:00 | | 2002-04-15 | 1.120,20 | 4.481.767 | 1.129,29 | 1.105,33 | 1.113,59 | 00:00:00 | | 2002-04-16 | 1.122,68 | 10.675.613 | 1.134,66 | 1.116,07 | 1.122,68 | 00:00:00 | | 2002-04-17 | 1.120,20 | 6.073.615 | 1.135,89 | 1.113,59 | 1.116,07 | 00:00:00 | | 2002-04-18 | 1.103,68 | 2.832.707 | 1.131,76 | 1.099,55 | 1.119,79 | 00:00:00 | | 2002-04-19 | 1.117,72 | 5.883.736 | 1.126,81 | 1.094,59 | 1.103,26 | 00:00:00 | | 2002-04-22 | 1.115,24 | 1.908.316 | 1.129,04 | 1.105,33 | 1.105,66 | 00:00:00 | | 2002-04-23 | 1.078,89 | 11.038.300 | 1.114,83 | 1.064,02 | 1.114,83 | 00:00:00 | | 2002-04-24 | 1.075,59 | 8.538.765 | 1.082,03 | 1.045,85 | 1.082,03 | 00:00:00 | | 2002-04-25 | 1.052,46 | 5.600.211 | 1.075,59 | 1.040,89 | 1.068,06 | 00:00:00 | | 2002-04-26 | 1.045,02 | 4.344.570 | 1.060,72 | 1.038,41 | 1.050,23 | 00:00:00 | | 2002-04-29 | 1.067,33 | 14.346.414 | 1.072,28 | 1.045,02 | 1.045,02 | 00:00:00 | | 2002-04-30 | 1.055,76 | 5.837.890 | 1.080,75 | 1.051,63 | 1.066,88 | 00:00:00 | | 2002-05-01 | 1.036,76 | 6.319.835 | 1.061,55 | 1.032,63 | 1.061,55 | 00:00:00 | | 2002-05-02 | 1.011,98 | 13.294.340 | 1.048,33 | 1.006,20 | 1.048,33 | 00:00:00 | | 2002-05-03 | 1.039,24 | 12.259.630 | 1.048,33 | 1.011,15 | 1.011,98 | 00:00:00 | | 2002-05-06 | 1.039,24 | 0 | 1.039,24 | 1.039,24 | 1.039,24 | 00:00:00 | | 2002-05-07 | 1.047,50 | 5.313.519 | 1.054,11 | 1.021,89 | 1.040,89 | 00:00:00 | | 2002-05-08 | 1.105,33 | 15.973.558 | 1.109,46 | 1.036,76 | 1.055,76 | 00:00:00 | | 2002-05-09 | 1.093,76 | 5.651.742 | 1.111,11 | 1.059,89 | 1.103,75 | 00:00:00 | | 2002-05-10 | 1.092,94 | 4.232.519 | 1.102,85 | 1.082,20 | 1.098,58 | 00:00:00 | | 2002-05-13 | 1.098,72 | 1.771.493 | 1.106,32 | 1.094,59 | 1.096,24 | 00:00:00 | | 2002-05-14 | 1.102,02 | 8.346.279 | 1.107,81 | 1.086,33 | 1.099,32 | 00:00:00 | | 2002-05-15 | 1.129,29 | 7.600.815 | 1.136,72 | 1.092,89 | 1.092,89 | 00:00:00 | | 2002-05-16 | 1.123,50 | 3.609.339 | 1.139,20 | 1.117,72 | 1.117,72 | 00:00:00 | | 2002-05-17 | 1.125,16 | 5.324.379 | 1.150,76 | 1.123,50 | 1.137,55 | 00:00:00 | | 2002-05-20 | 1.127,63 | 2.041.559 | 1.158,20 | 1.121,02 | 1.122,74 | 00:00:00 | | 2002-05-21 | 1.117,72 | 4.609.797 | 1.127,63 | 1.108,63 | 1.124,91 | 00:00:00 | | 2002-05-22 | 1.106,15 | 4.766.178 | 1.126,81 | 1.095,42 | 1.124,33 | 00:00:00 | | 2002-05-23 | 1.102,85 | 4.355.729 | 1.118,55 | 1.094,59 | 1.115,24 | 00:00:00 | | 2002-05-24 | 1.106,15 | 5.003.584 | 1.119,37 | 1.102,85 | 1.111,94 | 00:00:00 | | 2002-05-27 | 1.112,76 | 2.493.498 | 1.123,50 | 1.098,31 | 1.111,11 | 00:00:00 | | 2002-05-28 | 1.092,94 | 5.158.189 | 1.122,68 | 1.087,15 | 1.114,42 | 00:00:00 | | 2002-05-29 | 1.094,59 | 3.446.691 | 1.098,72 | 1.083,85 | 1.098,72 | 00:00:00 | | 2002-05-30 | 1.082,20 | 4.657.113 | 1.100,37 | 1.073,94 | 1.100,37 | 00:00:00 | | 2002-05-31 | 1.080,55 | 7.188.279 | 1.092,11 | 1.069,81 | 1.088,74 | 00:00:00 | | 2002-06-03 | 1.075,59 | 0 | 1.075,59 | 1.075,59 | 1.075,59 | 00:00:00 | | 2002-06-04 | 1.075,59 | 0 | 1.075,59 | 1.075,59 | 1.075,59 | 00:00:00 | | 2002-06-05 | 1.070,63 | 5.310.220 | 1.097,07 | 1.069,81 | 1.077,16 | 00:00:00 | | 2002-06-06 | 1.096,24 | 6.824.211 | 1.112,52 | 1.070,38 | 1.084,68 | 00:00:00 | | 2002-06-07 | 1.087,98 | 4.079.867 | 1.100,54 | 1.077,24 | 1.099,05 | 00:00:00 | | 2002-06-10 | 1.098,72 | 3.847.874 | 1.102,85 | 1.086,58 | 1.089,22 | 00:00:00 | | 2002-06-11 | 1.116,07 | 8.083.638 | 1.118,55 | 1.087,15 | 1.098,72 | 00:00:00 | | 2002-06-12 | 1.099,55 | 5.064.435 | 1.113,59 | 1.096,24 | 1.111,77 | 00:00:00 | | 2002-06-13 | 1.102,85 | 5.319.231 | 1.123,50 | 1.098,72 | 1.106,32 | 00:00:00 | | 2002-06-14 | 1.053,28 | 6.188.135 | 1.115,24 | 1.042,54 | 1.115,24 | 00:00:00 | | 2002-06-17 | 1.063,20 | 3.913.222 | 1.065,68 | 1.026,85 | 1.065,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
