|
 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 2024-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 197,23 | 5.513 | 199,81 | 196,74 | 199,18 | 00:00:00 | | 2006-09-11 | 184,26 | 10.130 | 191,51 | 183,50 | 191,51 | 00:00:00 | | 2006-09-12 | 187,40 | 8.597 | 191,27 | 185,11 | 190,83 | 00:00:00 | | 2006-09-13 | 189,63 | 4.172 | 190,46 | 187,46 | 188,19 | 00:00:00 | | 2006-09-14 | 188,28 | 4.030 | 191,97 | 187,01 | 191,97 | 00:00:00 | | 2006-09-15 | 184,88 | 5.313 | 186,41 | 182,61 | 186,29 | 00:00:00 | | 2006-09-18 | 187,56 | 5.401 | 189,95 | 184,03 | 184,03 | 00:00:00 | | 2006-09-19 | 179,07 | 7.110 | 184,23 | 176,51 | 184,23 | 00:00:00 | | 2006-09-20 | 182,44 | 8.174 | 184,32 | 180,47 | 183,07 | 00:00:00 | | 2006-09-21 | 185,51 | 5.883 | 187,49 | 184,66 | 187,31 | 00:00:00 | | 2006-09-22 | 181,92 | 5.404 | 187,55 | 181,20 | 187,44 | 00:00:00 | | 2006-09-25 | 181,32 | 4.611 | 181,34 | 176,09 | 179,59 | 00:00:00 | | 2006-09-26 | 184,34 | 5.798 | 185,77 | 182,07 | 182,81 | 00:00:00 | | 2006-09-27 | 190,69 | 4.718 | 191,30 | 187,34 | 187,60 | 00:00:00 | | 2006-09-28 | 191,02 | 4.204 | 191,74 | 189,34 | 189,63 | 00:00:00 | | 2006-09-29 | 189,63 | 2.304 | 190,87 | 188,00 | 189,85 | 00:00:00 | | 2006-10-02 | 192,18 | 4.032 | 194,40 | 190,88 | 191,70 | 00:00:00 | | 2006-10-03 | 184,55 | 4.934 | 188,43 | 184,07 | 187,93 | 00:00:00 | | 2006-10-04 | 182,41 | 8.566 | 185,46 | 178,70 | 183,32 | 00:00:00 | | 2006-10-05 | 187,22 | 5.382 | 187,83 | 184,77 | 185,50 | 00:00:00 | | 2006-10-06 | 185,58 | 6.044 | 186,50 | 182,63 | 185,05 | 00:00:00 | | 2006-10-09 | 189,75 | 4.700 | 192,49 | 188,72 | 190,48 | 00:00:00 | | 2006-10-10 | 192,28 | 7.489 | 192,72 | 188,93 | 191,05 | 00:00:00 | | 2006-10-11 | 191,97 | 5.153 | 194,28 | 189,58 | 190,06 | 00:00:00 | | 2006-10-12 | 200,03 | 6.135 | 200,08 | 195,66 | 196,98 | 00:00:00 | | 2006-10-13 | 202,38 | 5.327 | 204,49 | 199,66 | 199,85 | 00:00:00 | | 2006-10-16 | 207,74 | 5.041 | 208,85 | 205,42 | 206,69 | 00:00:00 | | 2006-10-17 | 202,56 | 4.448 | 204,07 | 199,76 | 204,01 | 00:00:00 | | 2006-10-18 | 206,05 | 5.144 | 207,20 | 203,82 | 206,51 | 00:00:00 | | 2006-10-19 | 209,40 | 5.146 | 211,10 | 207,47 | 207,64 | 00:00:00 | | 2006-10-20 | 211,21 | 3.769 | 212,63 | 209,94 | 212,45 | 00:00:00 | | 2006-10-23 | 214,21 | 3.455 | 214,43 | 209,05 | 209,40 | 00:00:00 | | 2006-10-24 | 213,95 | 3.006 | 214,51 | 209,55 | 210,14 | 00:00:00 | | 2006-10-25 | 218,16 | 3.328 | 218,90 | 215,51 | 215,78 | 00:00:00 | | 2006-10-26 | 216,59 | 2.415 | 219,37 | 214,69 | 218,95 | 00:00:00 | | 2006-10-27 | 218,62 | 2.693 | 220,63 | 216,73 | 219,14 | 00:00:00 | | 2006-10-30 | 216,86 | 2.463 | 218,51 | 215,90 | 216,45 | 00:00:00 | | 2006-10-31 | 221,39 | 3.050 | 221,87 | 217,59 | 218,86 | 00:00:00 | | 2006-11-01 | 223,10 | 6.462 | 228,25 | 221,90 | 227,51 | 00:00:00 | | 2006-11-02 | 224,51 | 4.367 | 225,98 | 222,70 | 222,95 | 00:00:00 | | 2006-11-03 | 223,20 | 2.498 | 224,45 | 222,07 | 223,27 | 00:00:00 | | 2006-11-06 | 227,19 | 4.913 | 227,45 | 223,23 | 223,61 | 00:00:00 | | 2006-11-07 | 229,86 | 4.010 | 231,15 | 228,80 | 230,63 | 00:00:00 | | 2006-11-08 | 227,41 | 3.246 | 228,50 | 224,34 | 224,85 | 00:00:00 | | 2006-11-09 | 226,86 | 4.816 | 229,63 | 223,87 | 225,01 | 00:00:00 | | 2006-11-10 | 219,45 | 5.999 | 224,36 | 218,12 | 224,36 | 00:00:00 | | 2006-11-13 | 213,00 | 6.996 | 213,65 | 208,48 | 208,66 | 00:00:00 | | 2006-11-14 | 211,31 | 4.392 | 213,16 | 209,25 | 212,73 | 00:00:00 | | 2006-11-15 | 209,54 | 7.255 | 211,69 | 206,59 | 207,28 | 00:00:00 | | 2006-11-16 | 205,91 | 5.083 | 213,11 | 205,73 | 212,96 | 00:00:00 | | 2006-11-17 | 204,29 | 7.410 | 204,52 | 200,67 | 201,65 | 00:00:00 | | 2006-11-20 | 205,50 | 8.584 | 212,00 | 205,20 | 207,72 | 00:00:00 | | 2006-11-21 | 208,64 | 5.621 | 208,91 | 204,80 | 206,00 | 00:00:00 | | 2006-11-22 | 209,69 | 5.604 | 211,03 | 206,72 | 210,05 | 00:00:00 | | 2006-11-24 | 210,65 | 1.987 | 211,35 | 208,69 | 208,85 | 00:00:00 | | 2006-11-27 | 206,58 | 3.886 | 210,49 | 205,92 | 208,84 | 00:00:00 | | 2006-11-28 | 207,48 | 3.742 | 209,20 | 205,53 | 207,55 | 00:00:00 | | 2006-11-29 | 211,66 | 4.207 | 212,30 | 208,39 | 208,46 | 00:00:00 | | 2006-11-30 | 214,59 | 3.677 | 216,09 | 212,70 | 215,64 | 00:00:00 | | 2006-12-01 | 214,65 | 3.772 | 217,22 | 212,55 | 217,22 | 00:00:00 | | 2006-12-04 | 219,78 | 2.818 | 220,60 | 215,16 | 216,48 | 00:00:00 | | 2006-12-05 | 224,50 | 5.389 | 225,31 | 222,22 | 222,84 | 00:00:00 | | 2006-12-06 | 221,72 | 4.162 | 223,88 | 219,81 | 221,50 | 00:00:00 | | 2006-12-07 | 219,15 | 4.802 | 223,38 | 218,80 | 221,43 | 00:00:00 | | 2006-12-08 | 215,41 | 4.792 | 218,28 | 213,74 | 216,74 | 00:00:00 | | 2006-12-11 | 214,80 | 2.623 | 215,66 | 213,26 | 213,83 | 00:00:00 | | 2006-12-12 | 214,53 | 3.944 | 217,18 | 213,00 | 216,09 | 00:00:00 | | 2006-12-13 | 219,41 | 3.347 | 219,96 | 215,79 | 217,22 | 00:00:00 | | 2006-12-14 | 223,38 | 4.520 | 223,67 | 221,51 | 222,20 | 00:00:00 | | 2006-12-15 | 220,60 | 2.884 | 225,93 | 219,38 | 225,86 | 00:00:00 | | 2006-12-18 | 214,75 | 3.177 | 219,32 | 214,65 | 219,16 | 00:00:00 | | 2006-12-19 | 218,54 | 2.177 | 219,06 | 215,19 | 215,19 | 00:00:00 | | 2006-12-20 | 213,14 | 2.849 | 216,36 | 213,10 | 215,48 | 00:00:00 | | 2006-12-21 | 206,75 | 7.334 | 214,61 | 206,39 | 214,61 | 00:00:00 | | 2006-12-22 | 206,72 | 1.869 | 208,99 | 205,23 | 207,69 | 00:00:00 | | 2006-12-26 | 208,37 | 1.123 | 210,31 | 206,85 | 208,00 | 00:00:00 | | 2006-12-27 | 212,80 | 1.747 | 213,39 | 209,74 | 209,74 | 00:00:00 | | 2006-12-28 | 213,99 | 2.262 | 215,00 | 212,79 | 215,00 | 00:00:00 | | 2006-12-29 | 212,49 | 817 | 213,41 | 211,15 | 213,20 | 00:00:00 | | 2007-01-03 | 204,10 | 8.148 | 210,01 | 202,17 | 210,00 | 00:00:00 | | 2007-01-04 | 197,26 | 7.425 | 199,77 | 196,05 | 199,22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
