|
 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 | | 2002-06-17 | 1.063,20 | 3.913.222 | 1.065,68 | 1.026,85 | 1.065,26 | 00:00:00 | | 2002-06-18 | 1.049,15 | 4.072.937 | 1.066,50 | 1.037,59 | 1.049,07 | 00:00:00 | | 2002-06-19 | 1.035,11 | 4.948.466 | 1.055,96 | 1.021,89 | 1.053,66 | 00:00:00 | | 2002-06-20 | 1.026,85 | 3.501.908 | 1.049,15 | 1.026,85 | 1.035,11 | 00:00:00 | | 2002-06-21 | 1.021,89 | 4.265.365 | 1.039,03 | 1.009,50 | 1.026,85 | 00:00:00 | | 2002-06-24 | 1.007,02 | 5.142.907 | 1.040,07 | 1.004,54 | 1.023,25 | 00:00:00 | | 2002-06-25 | 1.013,63 | 9.174.348 | 1.026,24 | 1.005,37 | 1.026,24 | 00:00:00 | | 2002-06-26 | 984,72 | 8.747.552 | 1.017,02 | 975,63 | 1.017,02 | 00:00:00 | | 2002-06-27 | 964,89 | 6.480.003 | 1.007,02 | 959,11 | 994,63 | 00:00:00 | | 2002-06-28 | 992,15 | 5.389.532 | 995,46 | 974,80 | 995,46 | 00:00:00 | | 2002-07-01 | 1.004,54 | 4.930.126 | 1.007,85 | 983,07 | 993,80 | 00:00:00 | | 2002-07-02 | 988,02 | 3.661.714 | 1.011,98 | 981,41 | 988,02 | 00:00:00 | | 2002-07-03 | 970,67 | 4.432.504 | 1.001,10 | 964,89 | 983,07 | 00:00:00 | | 2002-07-04 | 989,67 | 2.655.016 | 995,46 | 968,20 | 979,18 | 00:00:00 | | 2002-07-05 | 1.040,89 | 6.792.402 | 1.040,89 | 1.000,41 | 1.001,24 | 00:00:00 | | 2002-07-08 | 1.041,72 | 4.690.685 | 1.059,07 | 1.024,37 | 1.040,73 | 00:00:00 | | 2002-07-09 | 1.018,59 | 6.742.768 | 1.048,72 | 1.010,33 | 1.041,72 | 00:00:00 | | 2002-07-10 | 998,76 | 4.706.983 | 1.025,69 | 995,46 | 1.025,69 | 00:00:00 | | 2002-07-11 | 957,46 | 5.476.786 | 994,63 | 957,46 | 991,33 | 00:00:00 | | 2002-07-12 | 958,28 | 4.129.507 | 991,33 | 947,54 | 965,16 | 00:00:00 | | 2002-07-15 | 908,72 | 7.398.063 | 961,59 | 900,45 | 948,37 | 00:00:00 | | 2002-07-16 | 916,15 | 7.249.577 | 941,49 | 883,11 | 941,49 | 00:00:00 | | 2002-07-17 | 937,63 | 12.417.623 | 945,89 | 899,63 | 916,15 | 00:00:00 | | 2002-07-18 | 987,20 | 10.987.777 | 987,20 | 938,46 | 938,46 | 00:00:00 | | 2002-07-19 | 950,02 | 4.880.251 | 985,54 | 941,76 | 960,76 | 00:00:00 | | 2002-07-22 | 913,67 | 6.440.263 | 951,67 | 906,24 | 937,63 | 00:00:00 | | 2002-07-23 | 887,24 | 8.864.709 | 933,50 | 875,67 | 916,98 | 00:00:00 | | 2002-07-24 | 858,32 | 6.633.851 | 884,76 | 826,11 | 878,15 | 00:00:00 | | 2002-07-25 | 873,19 | 6.548.741 | 893,43 | 852,24 | 854,09 | 00:00:00 | | 2002-07-26 | 858,32 | 10.731.298 | 891,37 | 839,24 | 891,37 | 00:00:00 | | 2002-07-29 | 908,72 | 7.133.818 | 908,72 | 859,15 | 871,54 | 00:00:00 | | 2002-07-30 | 900,45 | 22.382.528 | 922,76 | 870,72 | 870,72 | 00:00:00 | | 2002-07-31 | 908,72 | 8.430.371 | 939,53 | 892,19 | 900,45 | 00:00:00 | | 2002-08-01 | 855,02 | 5.852.211 | 901,28 | 855,02 | 896,32 | 00:00:00 | | 2002-08-02 | 850,06 | 4.957.398 | 872,37 | 844,28 | 855,02 | 00:00:00 | | 2002-08-05 | 810,41 | 6.961.196 | 853,37 | 802,15 | 853,37 | 00:00:00 | | 2002-08-06 | 842,63 | 9.585.091 | 842,63 | 783,97 | 815,37 | 00:00:00 | | 2002-08-07 | 840,15 | 6.229.317 | 859,98 | 832,71 | 842,46 | 00:00:00 | | 2002-08-08 | 898,80 | 5.190.476 | 898,80 | 845,11 | 845,11 | 00:00:00 | | 2002-08-09 | 901,28 | 4.851.598 | 916,15 | 881,45 | 909,21 | 00:00:00 | | 2002-08-12 | 890,54 | 3.162.269 | 912,85 | 881,45 | 896,41 | 00:00:00 | | 2002-08-13 | 893,02 | 6.495.765 | 898,13 | 866,50 | 893,85 | 00:00:00 | | 2002-08-14 | 860,80 | 4.158.018 | 888,06 | 850,89 | 867,41 | 00:00:00 | | 2002-08-15 | 900,45 | 3.817.975 | 907,89 | 867,41 | 867,41 | 00:00:00 | | 2002-08-16 | 894,67 | 5.642.240 | 912,02 | 888,06 | 892,19 | 00:00:00 | | 2002-08-19 | 925,24 | 3.607.699 | 927,72 | 893,85 | 894,67 | 00:00:00 | | 2002-08-20 | 940,11 | 10.343.444 | 959,93 | 918,63 | 920,28 | 00:00:00 | | 2002-08-21 | 957,46 | 7.821.935 | 973,98 | 932,67 | 937,63 | 00:00:00 | | 2002-08-22 | 970,67 | 3.623.545 | 982,24 | 941,76 | 956,63 | 00:00:00 | | 2002-08-23 | 957,46 | 2.809.097 | 989,67 | 950,02 | 950,02 | 00:00:00 | | 2002-08-26 | 955,80 | 0 | 955,80 | 955,80 | 955,80 | 00:00:00 | | 2002-08-27 | 995,46 | 4.727.707 | 997,94 | 936,80 | 955,80 | 00:00:00 | | 2002-08-28 | 961,59 | 4.411.162 | 995,46 | 936,80 | 936,80 | 00:00:00 | | 2002-08-29 | 933,50 | 4.366.939 | 958,28 | 917,47 | 958,03 | 00:00:00 | | 2002-08-30 | 936,80 | 2.814.811 | 945,89 | 926,89 | 933,50 | 00:00:00 | | 2002-09-02 | 937,63 | 1.929.901 | 943,41 | 919,46 | 937,13 | 00:00:00 | | 2002-09-03 | 893,85 | 10.574.736 | 921,11 | 888,89 | 919,46 | 00:00:00 | | 2002-09-04 | 881,45 | 7.956.377 | 898,55 | 865,76 | 883,11 | 00:00:00 | | 2002-09-05 | 868,24 | 5.281.131 | 883,93 | 858,32 | 867,41 | 00:00:00 | | 2002-09-06 | 878,98 | 6.870.642 | 885,58 | 856,67 | 868,76 | 00:00:00 | | 2002-09-09 | 883,11 | 4.042.542 | 897,15 | 870,30 | 870,30 | 00:00:00 | | 2002-09-10 | 931,85 | 6.638.591 | 933,50 | 897,98 | 900,45 | 00:00:00 | | 2002-09-11 | 939,28 | 5.208.593 | 952,50 | 918,63 | 918,63 | 00:00:00 | | 2002-09-12 | 921,93 | 4.652.207 | 943,41 | 911,19 | 939,61 | 00:00:00 | | 2002-09-13 | 907,89 | 6.903.376 | 916,15 | 891,37 | 913,67 | 00:00:00 | | 2002-09-16 | 907,06 | 2.411.232 | 927,00 | 893,85 | 904,51 | 00:00:00 | | 2002-09-17 | 916,98 | 8.931.099 | 946,72 | 909,54 | 918,71 | 00:00:00 | | 2002-09-18 | 890,54 | 27.130.273 | 906,24 | 876,50 | 906,24 | 00:00:00 | | 2002-09-19 | 863,28 | 8.210.133 | 893,43 | 855,85 | 893,43 | 00:00:00 | | 2002-09-20 | 871,54 | 11.197.785 | 933,50 | 816,19 | 890,54 | 00:00:00 | | 2002-09-23 | 856,67 | 3.779.008 | 871,54 | 850,89 | 871,54 | 00:00:00 | | 2002-09-24 | 818,67 | 10.157.634 | 857,50 | 812,06 | 855,85 | 00:00:00 | | 2002-09-25 | 833,54 | 9.016.470 | 842,63 | 811,24 | 818,67 | 00:00:00 | | 2002-09-26 | 874,02 | 5.537.513 | 874,85 | 840,98 | 841,80 | 00:00:00 | | 2002-09-27 | 888,06 | 9.387.486 | 903,76 | 869,89 | 874,02 | 00:00:00 | | 2002-09-30 | 844,28 | 7.814.112 | 864,11 | 831,89 | 860,80 | 00:00:00 | | 2002-10-01 | 857,50 | 4.717.949 | 869,89 | 838,50 | 839,32 | 00:00:00 | | 2002-10-02 | 858,32 | 7.975.192 | 870,72 | 842,63 | 862,45 | 00:00:00 | | 2002-10-03 | 840,98 | 4.766.890 | 856,67 | 836,84 | 855,81 | 00:00:00 | | 2002-10-04 | 855,85 | 4.169.564 | 863,28 | 835,19 | 855,02 | 00:00:00 | | 2002-10-07 | 841,80 | 2.822.323 | 859,15 | 834,37 | 849,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
