|
 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 | | 2007-01-04 | 197,26 | 7.425 | 199,77 | 196,05 | 199,22 | 00:00:00 | | 2007-01-05 | 193,60 | 5.846 | 195,74 | 192,86 | 194,90 | 00:00:00 | | 2007-01-08 | 198,33 | 5.630 | 198,47 | 195,21 | 196,27 | 00:00:00 | | 2007-01-09 | 197,90 | 4.411 | 198,63 | 196,31 | 197,75 | 00:00:00 | | 2007-01-10 | 200,90 | 5.650 | 202,15 | 196,04 | 197,31 | 00:00:00 | | 2007-01-11 | 205,94 | 5.842 | 206,64 | 200,85 | 201,12 | 00:00:00 | | 2007-01-12 | 206,43 | 3.240 | 207,68 | 204,37 | 204,37 | 00:00:00 | | 2007-01-16 | 201,06 | 3.855 | 201,93 | 199,55 | 200,40 | 00:00:00 | | 2007-01-17 | 201,52 | 11.440 | 202,00 | 198,24 | 198,40 | 00:00:00 | | 2007-01-18 | 200,86 | 14.652 | 203,43 | 199,64 | 203,16 | 00:00:00 | | 2007-01-19 | 205,26 | 5.768 | 206,40 | 201,57 | 202,20 | 00:00:00 | | 2007-01-22 | 203,90 | 2.468 | 206,30 | 202,89 | 206,00 | 00:00:00 | | 2007-01-23 | 212,76 | 4.302 | 212,80 | 206,55 | 206,55 | 00:00:00 | | 2007-01-24 | 218,99 | 5.582 | 220,02 | 215,43 | 215,95 | 00:00:00 | | 2007-01-25 | 213,42 | 3.503 | 218,71 | 212,12 | 218,47 | 00:00:00 | | 2007-01-26 | 211,66 | 2.909 | 212,68 | 209,00 | 212,41 | 00:00:00 | | 2007-01-29 | 210,31 | 5.135 | 211,75 | 208,99 | 208,99 | 00:00:00 | | 2007-01-30 | 215,00 | 5.051 | 215,58 | 211,87 | 213,03 | 00:00:00 | | 2007-01-31 | 216,21 | 6.032 | 216,80 | 212,15 | 213,01 | 00:00:00 | | 2007-02-01 | 217,85 | 4.169 | 219,00 | 216,25 | 218,57 | 00:00:00 | | 2007-02-02 | 212,75 | 5.865 | 214,11 | 211,08 | 214,11 | 00:00:00 | | 2007-02-05 | 212,75 | 3.023 | 213,65 | 211,21 | 212,26 | 00:00:00 | | 2007-02-06 | 215,53 | 5.798 | 215,80 | 212,53 | 214,00 | 00:00:00 | | 2007-02-07 | 215,20 | 5.015 | 216,96 | 213,70 | 215,00 | 00:00:00 | | 2007-02-08 | 212,98 | 3.663 | 213,60 | 210,60 | 211,59 | 00:00:00 | | 2007-02-09 | 208,81 | 4.421 | 212,51 | 208,34 | 211,13 | 00:00:00 | | 2007-02-12 | 210,43 | 3.770 | 211,48 | 208,94 | 210,99 | 00:00:00 | | 2007-02-13 | 216,99 | 5.321 | 217,50 | 213,84 | 214,17 | 00:00:00 | | 2007-02-14 | 221,15 | 6.425 | 222,49 | 218,67 | 219,76 | 00:00:00 | | 2007-02-15 | 221,66 | 2.812 | 223,45 | 221,20 | 222,31 | 00:00:00 | | 2007-02-16 | 220,80 | 2.357 | 220,80 | 218,23 | 218,62 | 00:00:00 | | 2007-02-20 | 221,97 | 2.487 | 222,31 | 219,06 | 220,00 | 00:00:00 | | 2007-02-21 | 222,62 | 3.969 | 223,78 | 217,20 | 218,15 | 00:00:00 | | 2007-02-22 | 225,58 | 4.556 | 227,21 | 224,10 | 226,79 | 00:00:00 | | 2007-02-23 | 230,37 | 4.842 | 230,40 | 227,69 | 228,86 | 00:00:00 | | 2007-02-26 | 230,60 | 5.652 | 232,20 | 229,44 | 229,65 | 00:00:00 | | 2007-02-27 | 215,13 | 8.418 | 222,81 | 214,45 | 220,83 | 00:00:00 | | 2007-02-28 | 216,66 | 4.994 | 217,64 | 212,56 | 216,08 | 00:00:00 | | 2007-03-01 | 211,51 | 5.039 | 213,61 | 206,42 | 209,82 | 00:00:00 | | 2007-03-02 | 206,37 | 4.086 | 211,53 | 205,83 | 209,60 | 00:00:00 | | 2007-03-05 | 203,68 | 4.883 | 207,00 | 201,99 | 202,60 | 00:00:00 | | 2007-03-06 | 210,62 | 4.523 | 211,79 | 207,18 | 209,44 | 00:00:00 | | 2007-03-07 | 209,40 | 5.335 | 212,68 | 208,40 | 210,13 | 00:00:00 | | 2007-03-08 | 211,47 | 3.592 | 213,04 | 210,61 | 212,99 | 00:00:00 | | 2007-03-09 | 210,65 | 2.580 | 212,99 | 209,54 | 212,46 | 00:00:00 | | 2007-03-12 | 211,09 | 3.238 | 212,47 | 208,64 | 210,05 | 00:00:00 | | 2007-03-13 | 205,47 | 2.746 | 211,11 | 205,24 | 208,94 | 00:00:00 | | 2007-03-14 | 205,05 | 5.612 | 205,94 | 199,15 | 202,64 | 00:00:00 | | 2007-03-15 | 210,81 | 3.389 | 211,50 | 206,67 | 207,24 | 00:00:00 | | 2007-03-16 | 210,40 | 2.512 | 213,09 | 209,37 | 211,59 | 00:00:00 | | 2007-03-19 | 215,49 | 3.338 | 216,27 | 212,76 | 213,41 | 00:00:00 | | 2007-03-20 | 216,85 | 3.165 | 218,18 | 213,69 | 214,46 | 00:00:00 | | 2007-03-21 | 223,94 | 4.598 | 223,94 | 219,13 | 219,29 | 00:00:00 | | 2007-03-22 | 224,00 | 3.738 | 227,06 | 223,66 | 227,06 | 00:00:00 | | 2007-03-23 | 226,00 | 3.802 | 227,73 | 225,16 | 226,97 | 00:00:00 | | 2007-03-26 | 228,10 | 4.588 | 229,03 | 223,00 | 229,03 | 00:00:00 | | 2007-03-27 | 227,00 | 3.118 | 227,47 | 225,25 | 226,25 | 00:00:00 | | 2007-03-28 | 221,90 | 4.135 | 224,50 | 221,28 | 223,59 | 00:00:00 | | 2007-03-29 | 225,70 | 4.771 | 227,30 | 223,27 | 225,00 | 00:00:00 | | 2007-03-30 | 227,81 | 3.471 | 228,84 | 226,00 | 227,26 | 00:00:00 | | 2007-04-02 | 230,60 | 3.026 | 230,98 | 226,34 | 228,40 | 00:00:00 | | 2007-04-03 | 238,33 | 10.022 | 245,00 | 235,02 | 235,99 | 00:00:00 | | 2007-04-04 | 240,69 | 4.777 | 240,70 | 235,59 | 236,67 | 00:00:00 | | 2007-04-05 | 239,21 | 3.594 | 240,46 | 238,22 | 239,61 | 00:00:00 | | 2007-04-09 | 240,56 | 2.263 | 241,99 | 239,00 | 240,00 | 00:00:00 | | 2007-04-10 | 245,54 | 5.496 | 247,68 | 244,12 | 244,49 | 00:00:00 | | 2007-04-11 | 244,01 | 5.615 | 247,61 | 242,44 | 245,93 | 00:00:00 | | 2007-04-12 | 246,73 | 3.773 | 246,94 | 242,87 | 244,29 | 00:00:00 | | 2007-04-13 | 247,02 | 2.904 | 247,93 | 244,25 | 245,00 | 00:00:00 | | 2007-04-16 | 254,76 | 4.770 | 254,76 | 251,55 | 252,13 | 00:00:00 | | 2007-04-17 | 255,30 | 4.034 | 256,95 | 252,50 | 254,17 | 00:00:00 | | 2007-04-18 | 250,53 | 4.377 | 252,92 | 249,36 | 252,55 | 00:00:00 | | 2007-04-19 | 246,10 | 4.226 | 247,45 | 244,35 | 244,56 | 00:00:00 | | 2007-04-20 | 248,77 | 3.030 | 250,09 | 248,37 | 248,37 | 00:00:00 | | 2007-04-23 | 249,64 | 2.602 | 250,47 | 247,14 | 248,29 | 00:00:00 | | 2007-04-24 | 247,77 | 4.035 | 249,46 | 245,06 | 248,00 | 00:00:00 | | 2007-04-25 | 251,25 | 2.473 | 251,25 | 248,19 | 249,99 | 00:00:00 | | 2007-04-26 | 246,15 | 2.648 | 247,83 | 244,07 | 247,75 | 00:00:00 | | 2007-04-27 | 246,39 | 2.581 | 247,61 | 242,56 | 243,00 | 00:00:00 | | 2007-04-30 | 244,00 | 2.147 | 248,00 | 243,66 | 246,00 | 00:00:00 | | 2007-05-01 | 244,73 | 2.737 | 245,81 | 242,65 | 245,32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
