|
 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 | | 2003-07-08 | 78,50 | 368 | 79,56 | 78,42 | 79,56 | 00:00:00 | | 2003-07-09 | 79,40 | 305 | 79,50 | 78,19 | 78,86 | 00:00:00 | | 2003-07-10 | 79,18 | 511 | 79,71 | 79,16 | 79,45 | 00:00:00 | | 2003-07-11 | 79,99 | 306 | 80,00 | 79,41 | 79,41 | 00:00:00 | | 2003-07-14 | 82,29 | 710 | 82,85 | 80,50 | 80,76 | 00:00:00 | | 2003-07-15 | 81,76 | 2.156 | 82,35 | 80,92 | 81,99 | 00:00:00 | | 2003-07-16 | 81,27 | 1.047 | 81,33 | 79,99 | 80,60 | 00:00:00 | | 2003-07-17 | 80,16 | 936 | 81,82 | 79,34 | 79,57 | 00:00:00 | | 2003-07-18 | 80,54 | 2.871 | 80,70 | 79,24 | 79,86 | 00:00:00 | | 2003-07-21 | 80,49 | 1.534 | 80,54 | 80,00 | 80,10 | 00:00:00 | | 2003-07-22 | 81,35 | 1.837 | 81,75 | 79,75 | 79,94 | 00:00:00 | | 2003-07-23 | 83,68 | 2.073 | 83,75 | 82,17 | 82,17 | 00:00:00 | | 2003-07-24 | 85,23 | 2.102 | 85,97 | 83,75 | 84,04 | 00:00:00 | | 2003-07-25 | 88,63 | 2.583 | 88,96 | 86,73 | 86,86 | 00:00:00 | | 2003-07-28 | 88,56 | 446 | 89,43 | 88,04 | 88,37 | 00:00:00 | | 2003-07-29 | 87,50 | 623 | 87,95 | 87,00 | 87,72 | 00:00:00 | | 2003-07-30 | 86,15 | 532 | 86,19 | 85,26 | 85,85 | 00:00:00 | | 2003-07-31 | 84,65 | 1.241 | 85,50 | 83,05 | 83,70 | 00:00:00 | | 2003-08-01 | 84,15 | 704 | 85,34 | 84,02 | 85,01 | 00:00:00 | | 2003-08-04 | 84,08 | 415 | 84,33 | 83,51 | 84,16 | 00:00:00 | | 2003-08-05 | 83,77 | 330 | 84,99 | 83,76 | 84,38 | 00:00:00 | | 2003-08-06 | 83,95 | 731 | 84,05 | 83,13 | 83,80 | 00:00:00 | | 2003-08-07 | 83,74 | 385 | 84,09 | 82,97 | 83,24 | 00:00:00 | | 2003-08-08 | 84,47 | 1.351 | 85,45 | 83,79 | 84,65 | 00:00:00 | | 2003-08-11 | 85,45 | 892 | 85,47 | 84,15 | 84,45 | 00:00:00 | | 2003-08-12 | 84,20 | 1.006 | 84,39 | 83,75 | 84,39 | 00:00:00 | | 2003-08-13 | 83,42 | 1.293 | 84,20 | 83,09 | 84,06 | 00:00:00 | | 2003-08-14 | 82,83 | 871 | 83,38 | 82,30 | 82,43 | 00:00:00 | | 2003-08-15 | 84,56 | 362 | 84,76 | 83,50 | 83,50 | 00:00:00 | | 2003-08-18 | 86,00 | 482 | 86,60 | 85,05 | 85,05 | 00:00:00 | | 2003-08-19 | 88,09 | 2.127 | 88,16 | 86,99 | 87,00 | 00:00:00 | | 2003-08-20 | 87,85 | 1.314 | 88,00 | 86,46 | 86,82 | 00:00:00 | | 2003-08-21 | 88,25 | 1.206 | 88,67 | 87,68 | 87,85 | 00:00:00 | | 2003-08-22 | 88,60 | 844 | 90,30 | 88,54 | 89,70 | 00:00:00 | | 2003-08-25 | 88,85 | 983 | 90,00 | 88,05 | 88,60 | 00:00:00 | | 2003-08-26 | 86,72 | 1.314 | 87,58 | 86,42 | 87,58 | 00:00:00 | | 2003-08-27 | 86,05 | 432 | 86,55 | 85,36 | 85,47 | 00:00:00 | | 2003-08-28 | 88,35 | 720 | 88,54 | 86,99 | 87,32 | 00:00:00 | | 2003-08-29 | 88,54 | 1.131 | 89,76 | 87,85 | 87,95 | 00:00:00 | | 2003-09-02 | 89,35 | 523 | 89,62 | 88,50 | 89,19 | 00:00:00 | | 2003-09-03 | 90,27 | 493 | 90,45 | 89,47 | 89,47 | 00:00:00 | | 2003-09-04 | 89,65 | 384 | 90,15 | 89,21 | 90,00 | 00:00:00 | | 2003-09-05 | 89,34 | 410 | 90,20 | 89,00 | 89,00 | 00:00:00 | | 2003-09-08 | 90,39 | 629 | 90,45 | 89,75 | 90,45 | 00:00:00 | | 2003-09-09 | 88,90 | 373 | 89,35 | 88,12 | 88,40 | 00:00:00 | | 2003-09-10 | 87,91 | 409 | 88,24 | 87,79 | 87,90 | 00:00:00 | | 2003-09-11 | 88,21 | 593 | 88,63 | 87,65 | 88,11 | 00:00:00 | | 2003-09-12 | 89,50 | 296 | 89,58 | 88,61 | 89,35 | 00:00:00 | | 2003-09-15 | 90,95 | 1.104 | 91,10 | 88,88 | 88,88 | 00:00:00 | | 2003-09-16 | 90,19 | 567 | 90,40 | 89,66 | 89,80 | 00:00:00 | | 2003-09-17 | 90,23 | 379 | 91,50 | 90,15 | 90,30 | 00:00:00 | | 2003-09-18 | 92,41 | 1.137 | 93,10 | 91,73 | 92,08 | 00:00:00 | | 2003-09-19 | 92,55 | 2.173 | 93,83 | 92,55 | 93,83 | 00:00:00 | | 2003-09-22 | 91,84 | 1.183 | 92,35 | 91,51 | 91,87 | 00:00:00 | | 2003-09-23 | 91,35 | 1.317 | 91,48 | 90,40 | 90,90 | 00:00:00 | | 2003-09-24 | 89,30 | 457 | 91,42 | 89,30 | 91,35 | 00:00:00 | | 2003-09-25 | 88,60 | 730 | 88,85 | 87,59 | 88,73 | 00:00:00 | | 2003-09-26 | 87,50 | 2.373 | 87,95 | 87,28 | 87,94 | 00:00:00 | | 2003-09-29 | 88,48 | 1.815 | 88,69 | 86,65 | 87,56 | 00:00:00 | | 2003-09-30 | 87,75 | 1.067 | 87,75 | 86,41 | 87,45 | 00:00:00 | | 2003-10-01 | 88,28 | 953 | 88,40 | 86,85 | 86,90 | 00:00:00 | | 2003-10-02 | 89,66 | 813 | 89,81 | 88,45 | 88,63 | 00:00:00 | | 2003-10-03 | 90,50 | 685 | 92,49 | 90,34 | 91,68 | 00:00:00 | | 2003-10-06 | 92,45 | 1.085 | 93,30 | 92,04 | 93,00 | 00:00:00 | | 2003-10-07 | 92,50 | 679 | 92,95 | 91,62 | 91,70 | 00:00:00 | | 2003-10-08 | 92,75 | 769 | 93,30 | 92,33 | 93,30 | 00:00:00 | | 2003-10-09 | 95,00 | 939 | 95,51 | 93,79 | 94,60 | 00:00:00 | | 2003-10-10 | 95,32 | 532 | 96,00 | 95,10 | 95,25 | 00:00:00 | | 2003-10-13 | 98,56 | 1.646 | 99,35 | 97,70 | 98,32 | 00:00:00 | | 2003-10-14 | 98,76 | 1.475 | 99,25 | 97,30 | 97,48 | 00:00:00 | | 2003-10-15 | 99,40 | 630 | 100,28 | 99,00 | 100,28 | 00:00:00 | | 2003-10-16 | 97,73 | 977 | 98,36 | 97,12 | 97,12 | 00:00:00 | | 2003-10-17 | 98,93 | 1.157 | 99,19 | 97,71 | 97,73 | 00:00:00 | | 2003-10-20 | 98,14 | 1.221 | 98,94 | 97,05 | 98,94 | 00:00:00 | | 2003-10-21 | 98,79 | 1.104 | 98,93 | 97,53 | 98,25 | 00:00:00 | | 2003-10-22 | 96,25 | 1.291 | 98,80 | 95,70 | 98,80 | 00:00:00 | | 2003-10-23 | 96,45 | 1.374 | 97,19 | 95,00 | 95,00 | 00:00:00 | | 2003-10-24 | 94,98 | 788 | 94,98 | 94,21 | 94,50 | 00:00:00 | | 2003-10-27 | 94,38 | 1.256 | 94,90 | 94,00 | 94,05 | 00:00:00 | | 2003-10-28 | 96,89 | 931 | 97,50 | 94,68 | 95,00 | 00:00:00 | | 2003-10-29 | 96,80 | 1.887 | 97,00 | 95,60 | 95,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
