|
 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 | | 2007-08-23 | 261,60 | 4.618 | 269,08 | 257,80 | 268,51 | 00:00:00 | | 2007-08-24 | 274,02 | 4.404 | 274,54 | 266,06 | 267,79 | 00:00:00 | | 2007-08-27 | 271,99 | 2.711 | 276,85 | 270,07 | 274,00 | 00:00:00 | | 2007-08-28 | 259,49 | 4.687 | 267,55 | 257,71 | 266,04 | 00:00:00 | | 2007-08-29 | 266,97 | 4.400 | 268,22 | 258,93 | 263,35 | 00:00:00 | | 2007-08-30 | 264,40 | 2.555 | 268,07 | 260,15 | 260,24 | 00:00:00 | | 2007-08-31 | 274,80 | 4.325 | 279,95 | 273,87 | 276,20 | 00:00:00 | | 2007-09-04 | 284,10 | 4.287 | 286,69 | 275,66 | 275,66 | 00:00:00 | | 2007-09-05 | 285,81 | 5.104 | 291,81 | 282,28 | 285,01 | 00:00:00 | | 2007-09-06 | 301,52 | 13.513 | 305,00 | 296,43 | 297,70 | 00:00:00 | | 2007-09-07 | 294,75 | 7.799 | 299,32 | 290,23 | 293,35 | 00:00:00 | | 2007-09-10 | 289,25 | 4.214 | 297,02 | 287,39 | 296,62 | 00:00:00 | | 2007-09-11 | 301,78 | 5.074 | 303,78 | 293,90 | 294,35 | 00:00:00 | | 2007-09-12 | 298,00 | 5.995 | 299,47 | 293,62 | 295,24 | 00:00:00 | | 2007-09-13 | 303,00 | 3.745 | 305,70 | 297,96 | 300,99 | 00:00:00 | | 2007-09-14 | 298,85 | 4.564 | 301,25 | 294,22 | 294,35 | 00:00:00 | | 2007-09-17 | 292,51 | 3.975 | 295,67 | 290,28 | 291,69 | 00:00:00 | | 2007-09-18 | 309,80 | 7.370 | 311,99 | 293,34 | 294,81 | 00:00:00 | | 2007-09-19 | 312,83 | 5.166 | 318,93 | 310,79 | 316,52 | 00:00:00 | | 2007-09-20 | 323,50 | 4.612 | 323,50 | 315,86 | 316,60 | 00:00:00 | | 2007-09-21 | 328,59 | 3.625 | 329,24 | 323,19 | 325,00 | 00:00:00 | | 2007-09-24 | 342,84 | 6.906 | 346,12 | 336,80 | 340,28 | 00:00:00 | | 2007-09-25 | 332,80 | 5.235 | 333,06 | 327,67 | 328,20 | 00:00:00 | | 2007-09-26 | 330,32 | 4.524 | 333,00 | 325,61 | 332,04 | 00:00:00 | | 2007-09-27 | 338,60 | 3.648 | 341,92 | 333,81 | 334,50 | 00:00:00 | | 2007-09-28 | 343,40 | 4.890 | 347,98 | 340,38 | 343,16 | 00:00:00 | | 2007-10-01 | 358,00 | 4.836 | 360,40 | 347,97 | 348,42 | 00:00:00 | | 2007-10-02 | 348,25 | 6.201 | 349,38 | 340,80 | 346,18 | 00:00:00 | | 2007-10-03 | 337,79 | 5.010 | 344,98 | 337,00 | 344,41 | 00:00:00 | | 2007-10-04 | 338,27 | 3.375 | 341,39 | 333,87 | 335,50 | 00:00:00 | | 2007-10-05 | 348,55 | 4.488 | 352,25 | 343,37 | 344,06 | 00:00:00 | | 2007-10-08 | 340,06 | 3.505 | 342,70 | 337,89 | 342,10 | 00:00:00 | | 2007-10-09 | 348,39 | 4.585 | 350,99 | 338,40 | 339,25 | 00:00:00 | | 2007-10-10 | 361,80 | 8.325 | 364,46 | 352,16 | 353,05 | 00:00:00 | | 2007-10-11 | 365,06 | 839.500 | 374,71 | 360,00 | 371,55 | 00:00:00 | | 2007-10-12 | 372,40 | 498.700 | 373,75 | 364,41 | 367,37 | 00:00:00 | | 2007-10-15 | 364,50 | 431.500 | 375,79 | 361,72 | 374,28 | 00:00:00 | | 2007-10-16 | 359,80 | 390.400 | 361,85 | 357,86 | 361,15 | 00:00:00 | | 2007-10-17 | 352,07 | 610.000 | 356,55 | 348,04 | 353,67 | 00:00:00 | | 2007-10-18 | 354,50 | 419.700 | 357,81 | 350,00 | 351,38 | 00:00:00 | | 2007-10-19 | 341,14 | 549.100 | 352,23 | 341,14 | 352,14 | 00:00:00 | | 2007-10-22 | 334,30 | 783.200 | 334,61 | 325,56 | 327,84 | 00:00:00 | | 2007-10-23 | 348,66 | 460.200 | 348,66 | 340,00 | 343,47 | 00:00:00 | | 2007-10-24 | 340,66 | 510.000 | 345,31 | 332,25 | 344,95 | 00:00:00 | | 2007-10-25 | 351,52 | 434.800 | 353,88 | 342,69 | 345,43 | 00:00:00 | | 2007-10-26 | 368,00 | 458.400 | 369,99 | 359,88 | 362,49 | 00:00:00 | | 2007-10-29 | 372,64 | 469.000 | 376,40 | 367,85 | 374,36 | 00:00:00 | | 2007-10-30 | 360,00 | 439.600 | 368,15 | 359,81 | 365,92 | 00:00:00 | | 2007-10-31 | 375,00 | 459.000 | 375,00 | 364,90 | 368,07 | 00:00:00 | | 2007-11-01 | 360,70 | 561.500 | 369,97 | 358,16 | 364,29 | 00:00:00 | | 2007-11-02 | 370,73 | 496.300 | 370,73 | 357,84 | 363,21 | 00:00:00 | | 2007-11-05 | 351,46 | 1.237.000 | 353,25 | 345,96 | 348,82 | 00:00:00 | | 2007-11-06 | 368,00 | 712.600 | 369,08 | 359,03 | 364,44 | 00:00:00 | | 2007-11-07 | 357,50 | 656.800 | 372,29 | 356,10 | 371,58 | 00:00:00 | | 2007-11-08 | 440,20 | 3.728.400 | 458,88 | 432,70 | 457,32 | 00:00:00 | | 2007-11-09 | 478,35 | 1.838.500 | 484,21 | 464,95 | 476,23 | 00:00:00 | | 2007-11-12 | 435,87 | 2.219.400 | 480,00 | 434,00 | 480,00 | 00:00:00 | | 2007-11-13 | 447,25 | 540.500 | 451,99 | 441,76 | 450,92 | 00:00:00 | | 2007-11-14 | 458,10 | 428.400 | 462,98 | 451,00 | 457,60 | 00:00:00 | | 2007-11-15 | 440,96 | 414.100 | 450,88 | 431,74 | 443,61 | 00:00:00 | | 2007-11-16 | 442,43 | 312.200 | 451,53 | 439,29 | 451,52 | 00:00:00 | | 2007-11-19 | 416,05 | 397.300 | 434,15 | 409,06 | 433,32 | 00:00:00 | | 2007-11-20 | 424,81 | 580.400 | 433,49 | 414,03 | 423,13 | 00:00:00 | | 2007-11-21 | 405,73 | 1.228.500 | 413,74 | 397,75 | 410,97 | 00:00:00 | | 2007-11-23 | 436,05 | 357.900 | 441,83 | 432,12 | 435,33 | 00:00:00 | | 2007-11-26 | 425,39 | 377.700 | 446,00 | 423,55 | 444,68 | 00:00:00 | | 2007-11-27 | 426,75 | 339.400 | 428,98 | 418,30 | 425,50 | 00:00:00 | | 2007-11-28 | 448,70 | 379.700 | 451,98 | 432,21 | 432,21 | 00:00:00 | | 2007-11-29 | 461,00 | 394.600 | 470,38 | 445,18 | 452,09 | 00:00:00 | | 2007-11-30 | 467,48 | 537.400 | 478,58 | 462,71 | 469,21 | 00:00:00 | | 2007-12-03 | 449,39 | 501.700 | 455,94 | 445,00 | 451,06 | 00:00:00 | | 2007-12-04 | 458,66 | 378.400 | 462,64 | 448,25 | 449,50 | 00:00:00 | | 2007-12-05 | 458,50 | 246.400 | 464,58 | 453,27 | 462,55 | 00:00:00 | | 2007-12-06 | 463,47 | 386.100 | 463,47 | 439,63 | 450,71 | 00:00:00 | | 2007-12-07 | 468,00 | 189.200 | 468,49 | 461,01 | 463,99 | 00:00:00 | | 2007-12-10 | 477,71 | 543.400 | 483,55 | 471,20 | 478,78 | 00:00:00 | | 2007-12-11 | 454,97 | 377.800 | 473,51 | 452,52 | 463,75 | 00:00:00 | | 2007-12-12 | 453,78 | 350.300 | 469,05 | 450,57 | 463,68 | 00:00:00 | | 2007-12-13 | 438,02 | 342.400 | 443,77 | 429,21 | 441,88 | 00:00:00 | | 2007-12-14 | 422,50 | 505.000 | 426,00 | 414,30 | 417,58 | 00:00:00 | | 2007-12-17 | 401,45 | 573.600 | 406,68 | 401,00 | 405,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
