|
 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 | | 2005-09-26 | 162,08 | 3.010 | 163,53 | 158,94 | 159,50 | 00:00:00 | | 2005-09-27 | 160,65 | 1.949 | 160,89 | 159,74 | 160,40 | 00:00:00 | | 2005-09-28 | 166,90 | 2.561 | 167,38 | 165,16 | 165,50 | 00:00:00 | | 2005-09-29 | 165,23 | 2.052 | 165,45 | 162,71 | 163,13 | 00:00:00 | | 2005-09-30 | 164,30 | 2.869 | 165,49 | 162,85 | 163,01 | 00:00:00 | | 2005-10-03 | 163,77 | 1.676 | 163,99 | 161,28 | 161,28 | 00:00:00 | | 2005-10-04 | 161,25 | 2.160 | 164,49 | 160,81 | 163,00 | 00:00:00 | | 2005-10-05 | 154,31 | 3.267 | 158,05 | 154,31 | 158,05 | 00:00:00 | | 2005-10-06 | 158,55 | 4.930 | 162,50 | 157,01 | 158,42 | 00:00:00 | | 2005-10-07 | 159,66 | 2.262 | 160,20 | 156,84 | 157,52 | 00:00:00 | | 2005-10-10 | 160,22 | 1.926 | 160,81 | 159,09 | 160,79 | 00:00:00 | | 2005-10-11 | 159,87 | 2.703 | 161,47 | 159,40 | 161,25 | 00:00:00 | | 2005-10-12 | 157,15 | 3.037 | 160,38 | 155,51 | 158,76 | 00:00:00 | | 2005-10-13 | 153,99 | 2.301 | 154,25 | 151,20 | 152,70 | 00:00:00 | | 2005-10-14 | 156,35 | 1.939 | 156,84 | 153,17 | 154,86 | 00:00:00 | | 2005-10-17 | 156,00 | 3.430 | 157,00 | 153,79 | 154,00 | 00:00:00 | | 2005-10-18 | 152,95 | 2.149 | 156,54 | 152,56 | 156,39 | 00:00:00 | | 2005-10-19 | 155,21 | 3.359 | 155,26 | 150,23 | 150,96 | 00:00:00 | | 2005-10-20 | 150,12 | 4.704 | 154,95 | 148,12 | 154,00 | 00:00:00 | | 2005-10-21 | 148,81 | 4.547 | 149,95 | 146,55 | 149,27 | 00:00:00 | | 2005-10-24 | 152,25 | 2.606 | 152,40 | 149,35 | 149,50 | 00:00:00 | | 2005-10-25 | 151,00 | 2.186 | 152,95 | 149,86 | 152,10 | 00:00:00 | | 2005-10-26 | 149,74 | 3.206 | 153,14 | 149,45 | 152,00 | 00:00:00 | | 2005-10-27 | 150,70 | 4.613 | 151,20 | 148,07 | 151,12 | 00:00:00 | | 2005-10-28 | 152,52 | 5.490 | 153,30 | 150,08 | 151,34 | 00:00:00 | | 2005-10-31 | 152,62 | 2.130 | 153,91 | 151,88 | 152,91 | 00:00:00 | | 2005-11-01 | 153,43 | 1.776 | 154,90 | 152,81 | 153,84 | 00:00:00 | | 2005-11-02 | 157,29 | 1.622 | 157,29 | 152,48 | 152,48 | 00:00:00 | | 2005-11-03 | 160,26 | 2.207 | 160,60 | 158,58 | 159,45 | 00:00:00 | | 2005-11-04 | 156,25 | 1.857 | 159,45 | 155,20 | 159,44 | 00:00:00 | | 2005-11-07 | 157,67 | 1.667 | 158,34 | 156,28 | 157,90 | 00:00:00 | | 2005-11-08 | 157,74 | 1.500 | 159,98 | 156,61 | 158,43 | 00:00:00 | | 2005-11-09 | 158,26 | 1.573 | 160,64 | 157,26 | 157,75 | 00:00:00 | | 2005-11-10 | 159,16 | 2.513 | 161,24 | 157,86 | 160,32 | 00:00:00 | | 2005-11-11 | 163,30 | 2.243 | 163,50 | 161,28 | 161,41 | 00:00:00 | | 2005-11-14 | 159,98 | 1.586 | 162,10 | 159,51 | 161,57 | 00:00:00 | | 2005-11-15 | 161,41 | 1.947 | 163,99 | 160,38 | 161,00 | 00:00:00 | | 2005-11-16 | 160,04 | 1.982 | 160,36 | 158,20 | 159,26 | 00:00:00 | | 2005-11-17 | 166,29 | 2.375 | 166,48 | 162,50 | 162,71 | 00:00:00 | | 2005-11-18 | 165,72 | 1.836 | 168,61 | 164,50 | 168,61 | 00:00:00 | | 2005-11-21 | 167,50 | 1.120 | 167,83 | 165,44 | 166,03 | 00:00:00 | | 2005-11-22 | 164,50 | 2.441 | 165,02 | 161,59 | 163,33 | 00:00:00 | | 2005-11-23 | 163,53 | 1.261 | 164,99 | 163,10 | 164,23 | 00:00:00 | | 2005-11-25 | 165,09 | 1.024 | 165,25 | 163,41 | 164,53 | 00:00:00 | | 2005-11-28 | 162,42 | 1.487 | 164,41 | 161,80 | 164,41 | 00:00:00 | | 2005-11-29 | 164,09 | 1.994 | 164,82 | 163,11 | 163,81 | 00:00:00 | | 2005-11-30 | 162,89 | 4.498 | 163,27 | 161,51 | 163,08 | 00:00:00 | | 2005-12-01 | 168,33 | 2.541 | 168,88 | 162,72 | 162,72 | 00:00:00 | | 2005-12-02 | 173,01 | 2.553 | 173,49 | 171,71 | 173,18 | 00:00:00 | | 2005-12-05 | 172,02 | 1.108 | 173,46 | 171,18 | 173,26 | 00:00:00 | | 2005-12-06 | 174,80 | 1.781 | 175,89 | 172,02 | 172,53 | 00:00:00 | | 2005-12-07 | 172,10 | 2.150 | 174,78 | 170,80 | 174,60 | 00:00:00 | | 2005-12-08 | 174,55 | 1.764 | 174,98 | 170,57 | 171,85 | 00:00:00 | | 2005-12-09 | 173,52 | 1.320 | 176,04 | 173,34 | 175,77 | 00:00:00 | | 2005-12-12 | 175,60 | 1.942 | 177,81 | 174,36 | 177,56 | 00:00:00 | | 2005-12-13 | 175,40 | 4.013 | 176,40 | 174,70 | 175,59 | 00:00:00 | | 2005-12-14 | 174,03 | 2.718 | 177,20 | 173,56 | 176,53 | 00:00:00 | | 2005-12-15 | 174,06 | 2.242 | 174,67 | 172,76 | 174,41 | 00:00:00 | | 2005-12-16 | 174,90 | 1.209 | 176,77 | 174,37 | 174,99 | 00:00:00 | | 2005-12-19 | 176,05 | 2.299 | 178,84 | 175,75 | 178,44 | 00:00:00 | | 2005-12-20 | 178,60 | 2.944 | 181,33 | 178,18 | 179,03 | 00:00:00 | | 2005-12-21 | 183,12 | 1.847 | 183,36 | 180,86 | 181,30 | 00:00:00 | | 2005-12-22 | 181,92 | 1.656 | 182,43 | 180,88 | 181,95 | 00:00:00 | | 2005-12-23 | 183,29 | 661 | 183,39 | 181,84 | 182,17 | 00:00:00 | | 2005-12-27 | 180,50 | 860 | 185,28 | 179,96 | 185,00 | 00:00:00 | | 2005-12-28 | 182,50 | 1.271 | 182,98 | 181,60 | 182,41 | 00:00:00 | | 2005-12-29 | 182,80 | 1.669 | 184,15 | 182,26 | 184,04 | 00:00:00 | | 2005-12-30 | 182,79 | 694 | 183,10 | 181,53 | 182,80 | 00:00:00 | | 2006-01-03 | 188,81 | 5.150 | 189,99 | 185,85 | 185,95 | 00:00:00 | | 2006-01-04 | 191,48 | 6.920 | 191,94 | 190,31 | 190,35 | 00:00:00 | | 2006-01-05 | 186,50 | 6.966 | 189,88 | 185,37 | 189,65 | 00:00:00 | | 2006-01-06 | 190,13 | 5.304 | 190,87 | 188,26 | 189,18 | 00:00:00 | | 2006-01-09 | 189,89 | 2.262 | 191,35 | 189,49 | 190,80 | 00:00:00 | | 2006-01-10 | 188,16 | 5.965 | 188,65 | 184,08 | 184,08 | 00:00:00 | | 2006-01-11 | 191,13 | 2.952 | 191,83 | 189,72 | 190,50 | 00:00:00 | | 2006-01-12 | 193,78 | 3.093 | 197,50 | 193,51 | 197,50 | 00:00:00 | | 2006-01-13 | 196,69 | 2.395 | 196,98 | 195,70 | 195,70 | 00:00:00 | | 2006-01-17 | 197,84 | 2.078 | 199,61 | 197,05 | 197,47 | 00:00:00 | | 2006-01-18 | 195,25 | 3.234 | 198,16 | 194,16 | 198,16 | 00:00:00 | | 2006-01-19 | 203,30 | 2.869 | 204,99 | 201,60 | 202,02 | 00:00:00 | | 2006-01-20 | 200,33 | 4.561 | 207,61 | 200,00 | 207,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
