|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 79,82 | 153 | 79,82 | 79,05 | 79,12 | 00:00:00 | | 2002-11-15 | 78,65 | 231 | 78,65 | 76,36 | 76,59 | 00:00:00 | | 2002-11-18 | 77,97 | 141 | 78,90 | 77,40 | 78,35 | 00:00:00 | | 2002-11-19 | 77,80 | 155 | 78,65 | 77,21 | 78,60 | 00:00:00 | | 2002-11-20 | 77,96 | 121 | 78,11 | 77,45 | 77,46 | 00:00:00 | | 2002-11-21 | 80,60 | 315 | 80,71 | 78,50 | 79,50 | 00:00:00 | | 2002-11-22 | 80,80 | 468 | 80,92 | 79,91 | 80,35 | 00:00:00 | | 2002-11-25 | 79,77 | 133 | 80,21 | 78,89 | 79,84 | 00:00:00 | | 2002-11-26 | 76,48 | 281 | 77,76 | 75,75 | 77,75 | 00:00:00 | | 2002-11-27 | 79,40 | 467 | 79,50 | 77,58 | 78,30 | 00:00:00 | | 2002-11-29 | 81,43 | 104 | 82,81 | 81,40 | 81,80 | 00:00:00 | | 2002-12-02 | 83,23 | 328 | 84,15 | 82,01 | 83,10 | 00:00:00 | | 2002-12-03 | 81,50 | 296 | 82,18 | 81,15 | 82,05 | 00:00:00 | | 2002-12-04 | 81,21 | 326 | 81,21 | 79,88 | 80,64 | 00:00:00 | | 2002-12-05 | 80,29 | 150 | 81,00 | 80,00 | 80,67 | 00:00:00 | | 2002-12-06 | 79,05 | 308 | 79,35 | 78,19 | 78,60 | 00:00:00 | | 2002-12-09 | 77,04 | 165 | 78,70 | 76,52 | 78,70 | 00:00:00 | | 2002-12-10 | 77,15 | 179 | 77,40 | 76,38 | 76,80 | 00:00:00 | | 2002-12-11 | 77,77 | 270 | 78,40 | 76,74 | 76,95 | 00:00:00 | | 2002-12-12 | 77,71 | 439 | 78,38 | 76,21 | 76,70 | 00:00:00 | | 2002-12-13 | 77,60 | 252 | 78,70 | 76,00 | 76,59 | 00:00:00 | | 2002-12-16 | 79,93 | 219 | 80,85 | 78,38 | 78,60 | 00:00:00 | | 2002-12-17 | 77,87 | 252 | 79,97 | 77,87 | 79,40 | 00:00:00 | | 2002-12-18 | 77,13 | 557 | 78,22 | 76,46 | 78,07 | 00:00:00 | | 2002-12-19 | 78,10 | 192 | 78,66 | 77,21 | 77,67 | 00:00:00 | | 2002-12-20 | 79,50 | 389 | 79,85 | 78,24 | 79,01 | 00:00:00 | | 2002-12-23 | 79,00 | 370 | 79,70 | 78,60 | 79,00 | 00:00:00 | | 2002-12-24 | 79,01 | 142 | 79,40 | 78,63 | 79,00 | 00:00:00 | | 2002-12-26 | 79,20 | 86 | 80,05 | 79,01 | 79,01 | 00:00:00 | | 2002-12-27 | 79,13 | 372 | 79,60 | 78,53 | 79,25 | 00:00:00 | | 2002-12-30 | 79,43 | 384 | 79,90 | 78,80 | 79,41 | 00:00:00 | | 2002-12-31 | 79,53 | 181 | 80,80 | 79,50 | 80,80 | 00:00:00 | | 2003-01-02 | 82,40 | 677 | 82,80 | 79,80 | 79,80 | 00:00:00 | | 2003-01-03 | 83,30 | 309 | 83,34 | 81,75 | 82,00 | 00:00:00 | | 2003-01-06 | 83,80 | 415 | 83,80 | 82,25 | 82,60 | 00:00:00 | | 2003-01-07 | 83,27 | 226 | 83,70 | 82,35 | 82,95 | 00:00:00 | | 2003-01-08 | 80,74 | 313 | 82,49 | 80,65 | 82,49 | 00:00:00 | | 2003-01-09 | 80,88 | 224 | 81,80 | 80,59 | 80,97 | 00:00:00 | | 2003-01-10 | 81,26 | 321 | 81,50 | 80,56 | 80,63 | 00:00:00 | | 2003-01-13 | 81,85 | 235 | 82,69 | 81,60 | 82,50 | 00:00:00 | | 2003-01-14 | 82,10 | 251 | 82,10 | 81,50 | 81,98 | 00:00:00 | | 2003-01-15 | 79,56 | 544 | 79,63 | 78,33 | 79,59 | 00:00:00 | | 2003-01-16 | 77,64 | 533 | 78,68 | 77,20 | 78,29 | 00:00:00 | | 2003-01-17 | 78,60 | 598 | 79,10 | 78,01 | 78,19 | 00:00:00 | | 2003-01-21 | 77,67 | 194 | 78,90 | 77,67 | 78,55 | 00:00:00 | | 2003-01-22 | 74,98 | 576 | 75,36 | 74,67 | 75,00 | 00:00:00 | | 2003-01-23 | 75,72 | 690 | 76,05 | 74,82 | 75,21 | 00:00:00 | | 2003-01-24 | 74,85 | 998 | 75,60 | 74,25 | 75,60 | 00:00:00 | | 2003-01-27 | 72,82 | 937 | 73,19 | 71,78 | 71,89 | 00:00:00 | | 2003-01-28 | 75,75 | 426 | 75,92 | 74,33 | 74,43 | 00:00:00 | | 2003-01-29 | 73,52 | 522 | 74,15 | 71,70 | 73,15 | 00:00:00 | | 2003-01-30 | 75,45 | 654 | 75,45 | 73,00 | 74,40 | 00:00:00 | | 2003-01-31 | 74,10 | 994 | 75,30 | 73,64 | 74,00 | 00:00:00 | | 2003-02-03 | 77,63 | 1.011 | 78,20 | 75,34 | 75,40 | 00:00:00 | | 2003-02-04 | 78,04 | 1.415 | 78,50 | 77,40 | 78,24 | 00:00:00 | | 2003-02-05 | 80,00 | 1.323 | 80,96 | 78,50 | 78,69 | 00:00:00 | | 2003-02-06 | 78,90 | 2.239 | 79,78 | 77,88 | 79,78 | 00:00:00 | | 2003-02-07 | 78,73 | 581 | 78,90 | 77,93 | 78,80 | 00:00:00 | | 2003-02-10 | 78,90 | 420 | 79,75 | 78,25 | 78,55 | 00:00:00 | | 2003-02-11 | 78,65 | 537 | 79,45 | 77,44 | 77,60 | 00:00:00 | | 2003-02-12 | 77,85 | 333 | 78,86 | 77,75 | 78,20 | 00:00:00 | | 2003-02-13 | 77,31 | 342 | 77,65 | 76,03 | 76,79 | 00:00:00 | | 2003-02-14 | 76,80 | 504 | 77,58 | 75,87 | 76,83 | 00:00:00 | | 2003-02-18 | 79,66 | 702 | 80,43 | 79,40 | 79,75 | 00:00:00 | | 2003-02-19 | 79,03 | 210 | 79,85 | 78,50 | 79,57 | 00:00:00 | | 2003-02-20 | 80,00 | 371 | 81,57 | 78,62 | 81,57 | 00:00:00 | | 2003-02-21 | 81,76 | 570 | 82,16 | 80,40 | 80,50 | 00:00:00 | | 2003-02-24 | 81,80 | 432 | 83,00 | 81,50 | 82,30 | 00:00:00 | | 2003-02-25 | 80,75 | 414 | 80,93 | 79,55 | 80,60 | 00:00:00 | | 2003-02-26 | 81,05 | 516 | 81,70 | 80,25 | 80,65 | 00:00:00 | | 2003-02-27 | 80,23 | 928 | 81,08 | 79,90 | 81,00 | 00:00:00 | | 2003-02-28 | 81,30 | 772 | 81,75 | 80,16 | 80,50 | 00:00:00 | | 2003-03-03 | 81,88 | 1.753 | 83,15 | 81,67 | 82,65 | 00:00:00 | | 2003-03-04 | 80,10 | 1.527 | 81,65 | 80,10 | 81,65 | 00:00:00 | | 2003-03-05 | 77,60 | 766 | 78,35 | 76,94 | 78,13 | 00:00:00 | | 2003-03-06 | 76,65 | 791 | 77,43 | 76,30 | 76,70 | 00:00:00 | | 2003-03-07 | 78,33 | 610 | 78,33 | 76,40 | 76,40 | 00:00:00 | | 2003-03-10 | 77,91 | 1.354 | 78,72 | 77,90 | 78,39 | 00:00:00 | | 2003-03-11 | 77,67 | 356 | 77,95 | 77,04 | 77,66 | 00:00:00 | | 2003-03-12 | 76,33 | 573 | 77,09 | 74,05 | 77,05 | 00:00:00 | | 2003-03-13 | 79,30 | 586 | 79,31 | 77,76 | 77,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
