|
 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 2024-06-12 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 244,73 | 2.737 | 245,81 | 242,65 | 245,32 | 00:00:00 | | 2007-05-02 | 247,99 | 2.895 | 250,12 | 245,08 | 245,33 | 00:00:00 | | 2007-05-03 | 253,65 | 3.294 | 254,38 | 250,01 | 252,12 | 00:00:00 | | 2007-05-04 | 262,13 | 3.736 | 264,50 | 260,43 | 261,20 | 00:00:00 | | 2007-05-07 | 269,11 | 4.508 | 270,98 | 266,65 | 266,65 | 00:00:00 | | 2007-05-08 | 264,65 | 4.303 | 267,14 | 262,53 | 266,48 | 00:00:00 | | 2007-05-09 | 296,27 | 28.366 | 314,49 | 278,40 | 280,70 | 00:00:00 | | 2007-05-10 | 281,00 | 9.724 | 284,43 | 277,55 | 279,24 | 00:00:00 | | 2007-05-11 | 290,89 | 9.845 | 293,00 | 287,68 | 289,27 | 00:00:00 | | 2007-05-14 | 280,05 | 7.337 | 282,55 | 277,51 | 280,55 | 00:00:00 | | 2007-05-15 | 276,25 | 14.448 | 278,25 | 274,28 | 275,01 | 00:00:00 | | 2007-05-16 | 283,82 | 6.434 | 284,01 | 279,51 | 280,28 | 00:00:00 | | 2007-05-17 | 278,05 | 4.452 | 280,47 | 274,41 | 277,35 | 00:00:00 | | 2007-05-18 | 278,38 | 3.451 | 280,45 | 276,96 | 280,45 | 00:00:00 | | 2007-05-21 | 282,05 | 4.342 | 284,75 | 280,24 | 281,49 | 00:00:00 | | 2007-05-22 | 280,06 | 2.154 | 283,20 | 279,25 | 282,18 | 00:00:00 | | 2007-05-23 | 288,26 | 5.082 | 288,99 | 283,50 | 284,14 | 00:00:00 | | 2007-05-24 | 278,49 | 3.725 | 286,05 | 278,04 | 285,04 | 00:00:00 | | 2007-05-25 | 292,05 | 5.045 | 294,73 | 285,96 | 286,49 | 00:00:00 | | 2007-05-29 | 287,15 | 3.086 | 292,35 | 286,53 | 289,85 | 00:00:00 | | 2007-05-30 | 290,15 | 2.535 | 291,36 | 283,59 | 283,82 | 00:00:00 | | 2007-05-31 | 292,95 | 3.966 | 293,55 | 288,51 | 290,22 | 00:00:00 | | 2007-06-01 | 296,34 | 3.578 | 296,41 | 290,36 | 291,29 | 00:00:00 | | 2007-06-04 | 295,06 | 2.455 | 296,69 | 293,00 | 293,56 | 00:00:00 | | 2007-06-05 | 291,39 | 3.759 | 295,33 | 289,91 | 294,78 | 00:00:00 | | 2007-06-06 | 281,75 | 5.211 | 288,92 | 281,14 | 288,43 | 00:00:00 | | 2007-06-07 | 276,39 | 7.059 | 283,14 | 275,10 | 280,19 | 00:00:00 | | 2007-06-08 | 281,64 | 5.541 | 282,00 | 273,30 | 277,66 | 00:00:00 | | 2007-06-11 | 282,72 | 3.665 | 286,43 | 278,77 | 280,21 | 00:00:00 | | 2007-06-12 | 280,60 | 3.182 | 285,84 | 280,27 | 283,15 | 00:00:00 | | 2007-06-13 | 295,19 | 5.064 | 296,25 | 287,95 | 289,34 | 00:00:00 | | 2007-06-14 | 302,75 | 5.512 | 304,97 | 298,98 | 299,53 | 00:00:00 | | 2007-06-15 | 308,41 | 3.866 | 310,09 | 306,45 | 308,49 | 00:00:00 | | 2007-06-18 | 306,25 | 2.651 | 309,96 | 305,00 | 307,44 | 00:00:00 | | 2007-06-19 | 311,50 | 2.502 | 312,75 | 307,93 | 309,36 | 00:00:00 | | 2007-06-20 | 303,96 | 3.597 | 313,54 | 302,02 | 313,50 | 00:00:00 | | 2007-06-21 | 308,60 | 3.022 | 309,35 | 302,03 | 302,58 | 00:00:00 | | 2007-06-22 | 303,43 | 3.097 | 306,01 | 302,01 | 303,55 | 00:00:00 | | 2007-06-25 | 300,40 | 2.510 | 304,93 | 296,57 | 299,03 | 00:00:00 | | 2007-06-26 | 295,50 | 4.794 | 305,03 | 294,59 | 303,99 | 00:00:00 | | 2007-06-27 | 299,39 | 4.962 | 299,39 | 291,01 | 293,79 | 00:00:00 | | 2007-06-28 | 303,03 | 3.520 | 305,61 | 298,78 | 300,77 | 00:00:00 | | 2007-06-29 | 306,12 | 2.559 | 308,29 | 302,39 | 302,39 | 00:00:00 | | 2007-07-02 | 321,48 | 5.705 | 323,18 | 313,73 | 315,45 | 00:00:00 | | 2007-07-03 | 320,35 | 1.927 | 321,95 | 318,70 | 319,40 | 00:00:00 | | 2007-07-05 | 324,65 | 3.142 | 324,94 | 320,35 | 322,11 | 00:00:00 | | 2007-07-06 | 322,20 | 3.977 | 323,67 | 318,92 | 320,00 | 00:00:00 | | 2007-07-09 | 326,58 | 3.175 | 327,12 | 321,11 | 321,32 | 00:00:00 | | 2007-07-10 | 315,54 | 4.051 | 320,39 | 314,46 | 317,70 | 00:00:00 | | 2007-07-11 | 324,42 | 4.206 | 326,08 | 318,60 | 319,07 | 00:00:00 | | 2007-07-12 | 317,71 | 14.679 | 320,78 | 308,01 | 320,29 | 00:00:00 | | 2007-07-13 | 304,14 | 11.658 | 309,35 | 303,01 | 305,83 | 00:00:00 | | 2007-07-16 | 301,70 | 5.447 | 306,69 | 300,28 | 304,14 | 00:00:00 | | 2007-07-17 | 301,29 | 5.902 | 306,51 | 300,03 | 303,84 | 00:00:00 | | 2007-07-18 | 304,70 | 4.390 | 304,70 | 300,74 | 302,31 | 00:00:00 | | 2007-07-19 | 310,45 | 4.556 | 311,60 | 308,42 | 310,99 | 00:00:00 | | 2007-07-20 | 310,71 | 3.629 | 313,30 | 308,13 | 312,34 | 00:00:00 | | 2007-07-23 | 316,06 | 2.808 | 317,00 | 311,78 | 316,22 | 00:00:00 | | 2007-07-24 | 303,68 | 4.067 | 312,21 | 301,17 | 311,01 | 00:00:00 | | 2007-07-25 | 296,65 | 7.892 | 302,77 | 288,20 | 302,77 | 00:00:00 | | 2007-07-26 | 278,63 | 5.319 | 285,06 | 276,00 | 282,25 | 00:00:00 | | 2007-07-27 | 271,38 | 8.248 | 274,87 | 265,34 | 270,62 | 00:00:00 | | 2007-07-30 | 283,00 | 3.924 | 286,23 | 278,01 | 280,65 | 00:00:00 | | 2007-07-31 | 289,12 | 5.093 | 294,70 | 287,07 | 292,00 | 00:00:00 | | 2007-08-01 | 278,05 | 5.763 | 286,41 | 271,25 | 285,49 | 00:00:00 | | 2007-08-02 | 276,10 | 7.959 | 281,78 | 269,88 | 275,40 | 00:00:00 | | 2007-08-03 | 266,46 | 4.263 | 277,31 | 263,95 | 275,87 | 00:00:00 | | 2007-08-06 | 263,25 | 7.078 | 266,14 | 256,25 | 265,80 | 00:00:00 | | 2007-08-07 | 268,33 | 4.229 | 271,18 | 257,31 | 257,31 | 00:00:00 | | 2007-08-08 | 268,50 | 4.923 | 273,32 | 265,88 | 266,46 | 00:00:00 | | 2007-08-09 | 256,20 | 6.863 | 262,57 | 252,86 | 259,76 | 00:00:00 | | 2007-08-10 | 265,00 | 7.632 | 265,00 | 243,00 | 249,16 | 00:00:00 | | 2007-08-13 | 256,85 | 3.288 | 261,90 | 256,44 | 260,73 | 00:00:00 | | 2007-08-14 | 251,47 | 3.195 | 259,28 | 250,03 | 259,28 | 00:00:00 | | 2007-08-15 | 243,00 | 5.517 | 255,29 | 243,00 | 245,48 | 00:00:00 | | 2007-08-16 | 234,65 | 12.238 | 237,00 | 221,85 | 234,51 | 00:00:00 | | 2007-08-17 | 244,70 | 7.640 | 254,15 | 229,55 | 247,16 | 00:00:00 | | 2007-08-20 | 246,41 | 4.079 | 251,67 | 239,06 | 249,25 | 00:00:00 | | 2007-08-21 | 244,53 | 3.620 | 246,50 | 242,10 | 242,80 | 00:00:00 | | 2007-08-22 | 259,40 | 7.043 | 262,40 | 257,89 | 259,28 | 00:00:00 | | 2007-08-23 | 261,60 | 4.618 | 269,08 | 257,80 | 268,51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
