|
 Rio Tinto Plc Com - [Ticker: RTP] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 RTP desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 95,00 | 107 | 95,75 | 94,31 | 95,50 | 00:00:00 | | 2000-01-04 | 95,25 | 1.471 | 96,75 | 95,25 | 96,38 | 00:00:00 | | 2000-01-05 | 95,38 | 202 | 95,38 | 92,81 | 94,25 | 00:00:00 | | 2000-01-06 | 96,00 | 121 | 97,25 | 95,56 | 96,25 | 00:00:00 | | 2000-01-07 | 96,56 | 70 | 96,56 | 95,56 | 95,75 | 00:00:00 | | 2000-01-10 | 95,63 | 75 | 96,06 | 94,38 | 96,00 | 00:00:00 | | 2000-01-11 | 93,25 | 89 | 93,25 | 91,50 | 92,00 | 00:00:00 | | 2000-01-12 | 89,50 | 335 | 90,38 | 88,00 | 90,38 | 00:00:00 | | 2000-01-13 | 88,75 | 172 | 88,75 | 87,63 | 87,63 | 00:00:00 | | 2000-01-14 | 88,13 | 159 | 90,00 | 87,50 | 89,13 | 00:00:00 | | 2000-01-18 | 87,44 | 151 | 88,25 | 87,25 | 88,25 | 00:00:00 | | 2000-01-19 | 87,00 | 127 | 88,13 | 86,50 | 87,69 | 00:00:00 | | 2000-01-20 | 86,25 | 445 | 86,94 | 85,25 | 86,75 | 00:00:00 | | 2000-01-21 | 86,00 | 474 | 86,00 | 84,19 | 84,38 | 00:00:00 | | 2000-01-24 | 83,13 | 165 | 84,13 | 83,00 | 83,88 | 00:00:00 | | 2000-01-25 | 80,75 | 145 | 81,00 | 79,13 | 79,13 | 00:00:00 | | 2000-01-26 | 78,75 | 174 | 78,75 | 77,50 | 78,75 | 00:00:00 | | 2000-01-27 | 78,00 | 238 | 78,00 | 75,75 | 76,25 | 00:00:00 | | 2000-01-28 | 77,31 | 82 | 77,31 | 75,00 | 75,00 | 00:00:00 | | 2000-01-31 | 74,69 | 175 | 75,25 | 73,88 | 74,00 | 00:00:00 | | 2000-02-01 | 76,00 | 218 | 76,00 | 74,50 | 74,50 | 00:00:00 | | 2000-02-02 | 76,25 | 344 | 76,25 | 74,63 | 75,25 | 00:00:00 | | 2000-02-03 | 76,50 | 454 | 76,88 | 75,38 | 76,25 | 00:00:00 | | 2000-02-04 | 74,88 | 204 | 75,00 | 74,38 | 75,00 | 00:00:00 | | 2000-02-07 | 74,81 | 443 | 77,25 | 73,88 | 76,13 | 00:00:00 | | 2000-02-08 | 74,56 | 197 | 75,50 | 73,88 | 74,13 | 00:00:00 | | 2000-02-09 | 71,31 | 274 | 72,25 | 70,63 | 71,88 | 00:00:00 | | 2000-02-10 | 68,38 | 611 | 69,00 | 67,00 | 67,31 | 00:00:00 | | 2000-02-11 | 67,75 | 180 | 67,75 | 66,50 | 66,75 | 00:00:00 | | 2000-02-14 | 68,25 | 357 | 68,25 | 65,00 | 65,75 | 00:00:00 | | 2000-02-15 | 69,88 | 995 | 69,88 | 68,38 | 68,38 | 00:00:00 | | 2000-02-16 | 71,75 | 337 | 74,25 | 71,75 | 72,25 | 00:00:00 | | 2000-02-17 | 73,94 | 427 | 74,19 | 72,38 | 72,50 | 00:00:00 | | 2000-02-18 | 69,00 | 502 | 70,75 | 68,38 | 70,50 | 00:00:00 | | 2000-02-22 | 67,50 | 685 | 68,94 | 67,50 | 68,94 | 00:00:00 | | 2000-02-23 | 69,31 | 842 | 70,00 | 68,75 | 69,25 | 00:00:00 | | 2000-02-24 | 64,44 | 409 | 65,00 | 63,81 | 64,88 | 00:00:00 | | 2000-02-25 | 63,19 | 449 | 63,25 | 61,75 | 62,00 | 00:00:00 | | 2000-02-28 | 60,75 | 439 | 60,75 | 59,75 | 59,75 | 00:00:00 | | 2000-02-29 | 60,50 | 333 | 61,25 | 60,00 | 60,75 | 00:00:00 | | 2000-03-01 | 62,00 | 182 | 62,50 | 60,50 | 60,50 | 00:00:00 | | 2000-03-02 | 65,75 | 248 | 66,50 | 64,88 | 64,88 | 00:00:00 | | 2000-03-03 | 63,38 | 314 | 63,88 | 62,88 | 62,88 | 00:00:00 | | 2000-03-06 | 64,00 | 390 | 64,75 | 63,63 | 64,00 | 00:00:00 | | 2000-03-07 | 61,56 | 144 | 63,19 | 61,56 | 62,75 | 00:00:00 | | 2000-03-08 | 57,63 | 404 | 58,88 | 57,38 | 58,63 | 00:00:00 | | 2000-03-09 | 57,25 | 436 | 58,00 | 57,13 | 57,88 | 00:00:00 | | 2000-03-10 | 59,50 | 667 | 60,63 | 59,50 | 60,25 | 00:00:00 | | 2000-03-13 | 58,75 | 208 | 59,13 | 57,25 | 57,88 | 00:00:00 | | 2000-03-14 | 60,25 | 218 | 62,25 | 60,25 | 60,50 | 00:00:00 | | 2000-03-15 | 65,19 | 212 | 66,00 | 64,00 | 64,50 | 00:00:00 | | 2000-03-16 | 69,00 | 467 | 71,75 | 69,00 | 70,25 | 00:00:00 | | 2000-03-17 | 65,50 | 115 | 68,75 | 65,50 | 68,50 | 00:00:00 | | 2000-03-20 | 62,88 | 396 | 63,75 | 62,88 | 63,75 | 00:00:00 | | 2000-03-21 | 65,88 | 95 | 66,00 | 64,94 | 65,38 | 00:00:00 | | 2000-03-22 | 67,50 | 208 | 67,88 | 66,94 | 67,25 | 00:00:00 | | 2000-03-23 | 66,00 | 282 | 66,63 | 64,00 | 64,25 | 00:00:00 | | 2000-03-24 | 64,56 | 131 | 65,00 | 63,75 | 65,00 | 00:00:00 | | 2000-03-27 | 65,63 | 143 | 66,50 | 65,38 | 65,50 | 00:00:00 | | 2000-03-28 | 65,00 | 247 | 65,25 | 64,06 | 64,25 | 00:00:00 | | 2000-03-29 | 66,06 | 154 | 66,31 | 65,06 | 65,76 | 00:00:00 | | 2000-03-30 | 64,00 | 432 | 65,00 | 62,50 | 62,75 | 00:00:00 | | 2000-03-31 | 71,25 | 309 | 71,25 | 67,50 | 68,13 | 00:00:00 | | 2000-04-03 | 69,69 | 153 | 70,25 | 69,63 | 70,00 | 00:00:00 | | 2000-04-04 | 68,56 | 266 | 71,13 | 68,50 | 71,00 | 00:00:00 | | 2000-04-05 | 71,13 | 46 | 71,13 | 68,56 | 68,56 | 00:00:00 | | 2000-04-06 | 68,50 | 145 | 69,00 | 67,50 | 68,00 | 00:00:00 | | 2000-04-07 | 69,00 | 206 | 69,25 | 68,25 | 68,25 | 00:00:00 | | 2000-04-10 | 67,50 | 367 | 68,50 | 65,81 | 65,81 | 00:00:00 | | 2000-04-11 | 68,25 | 116 | 68,38 | 67,00 | 67,00 | 00:00:00 | | 2000-04-12 | 64,75 | 319 | 65,00 | 63,63 | 64,25 | 00:00:00 | | 2000-04-13 | 63,88 | 179 | 63,88 | 62,50 | 63,00 | 00:00:00 | | 2000-04-14 | 61,88 | 197 | 64,00 | 61,88 | 62,50 | 00:00:00 | | 2000-04-17 | 60,75 | 246 | 61,13 | 59,50 | 60,63 | 00:00:00 | | 2000-04-18 | 60,25 | 401 | 60,38 | 58,88 | 59,63 | 00:00:00 | | 2000-04-19 | 60,31 | 237 | 60,75 | 59,25 | 60,00 | 00:00:00 | | 2000-04-20 | 66,00 | 631 | 66,00 | 61,25 | 61,25 | 00:00:00 | | 2000-04-24 | 64,81 | 551 | 66,50 | 62,88 | 65,50 | 00:00:00 | | 2000-04-25 | 66,50 | 1.272 | 68,25 | 62,00 | 62,50 | 00:00:00 | | 2000-04-26 | 63,13 | 627 | 63,50 | 62,75 | 63,25 | 00:00:00 | | 2000-04-27 | 63,13 | 126 | 63,13 | 62,06 | 63,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
