|
 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 | | 2008-04-14 | 460,20 | 152.000 | 467,00 | 459,02 | 466,00 | 00:00:00 | | 2008-04-15 | 481,00 | 327.000 | 481,03 | 469,93 | 471,62 | 00:00:00 | | 2008-04-16 | 500,25 | 743.700 | 502,47 | 490,99 | 493,06 | 00:00:00 | | 2008-04-17 | 490,35 | 225.200 | 496,17 | 484,54 | 492,69 | 00:00:00 | | 2008-04-18 | 490,32 | 313.200 | 490,45 | 477,50 | 480,00 | 00:00:00 | | 2008-04-21 | 505,58 | 198.900 | 506,22 | 488,33 | 491,45 | 00:00:00 | | 2008-04-22 | 502,80 | 273.100 | 511,69 | 499,46 | 505,25 | 00:00:00 | | 2008-04-23 | 513,20 | 231.700 | 513,89 | 501,00 | 503,00 | 00:00:00 | | 2008-04-24 | 489,99 | 259.000 | 491,94 | 482,62 | 489,28 | 00:00:00 | | 2008-04-25 | 500,80 | 265.400 | 505,89 | 486,87 | 488,88 | 00:00:00 | | 2008-04-28 | 491,95 | 180.600 | 500,85 | 490,64 | 500,66 | 00:00:00 | | 2008-04-29 | 469,45 | 211.900 | 480,94 | 468,82 | 477,39 | 00:00:00 | | 2008-04-30 | 470,00 | 246.600 | 475,94 | 463,99 | 464,06 | 00:00:00 | | 2008-05-01 | 464,00 | 368.300 | 478,34 | 450,64 | 476,49 | 00:00:00 | | 2008-05-02 | 484,37 | 211.800 | 486,36 | 470,70 | 472,76 | 00:00:00 | | 2008-05-05 | 503,60 | 326.000 | 504,61 | 484,55 | 485,50 | 00:00:00 | | 2008-05-06 | 512,44 | 530.400 | 517,91 | 491,77 | 491,77 | 00:00:00 | | 2008-05-07 | 490,67 | 326.600 | 501,76 | 487,66 | 495,63 | 00:00:00 | | 2008-05-08 | 513,20 | 258.800 | 513,89 | 503,65 | 507,00 | 00:00:00 | | 2008-05-09 | 505,14 | 216.300 | 507,63 | 497,00 | 500,29 | 00:00:00 | | 2008-05-12 | 503,50 | 207.700 | 505,33 | 493,00 | 497,91 | 00:00:00 | | 2008-05-13 | 517,10 | 456.100 | 523,49 | 510,74 | 511,45 | 00:00:00 | | 2008-05-14 | 525,40 | 304.500 | 540,85 | 525,40 | 531,29 | 00:00:00 | | 2008-05-15 | 546,50 | 317.200 | 548,89 | 535,74 | 537,00 | 00:00:00 | | 2008-05-16 | 554,93 | 232.100 | 557,55 | 543,18 | 555,04 | 00:00:00 | | 2008-05-19 | 546,60 | 313.500 | 558,65 | 546,00 | 547,96 | 00:00:00 | | 2008-05-20 | 523,94 | 387.100 | 530,60 | 517,03 | 526,39 | 00:00:00 | | 2008-05-21 | 509,28 | 446.000 | 529,96 | 509,19 | 522,44 | 00:00:00 | | 2008-05-22 | 525,46 | 269.500 | 538,00 | 518,66 | 532,77 | 00:00:00 | | 2008-05-23 | 505,00 | 302.300 | 515,15 | 498,21 | 514,29 | 00:00:00 | | 2008-05-27 | 493,18 | 277.200 | 494,14 | 486,43 | 491,59 | 00:00:00 | | 2008-05-28 | 498,30 | 337.700 | 499,79 | 484,15 | 485,89 | 00:00:00 | | 2008-05-29 | 483,25 | 311.100 | 493,00 | 481,31 | 490,43 | 00:00:00 | | 2008-05-30 | 483,00 | 284.500 | 488,04 | 477,19 | 478,36 | 00:00:00 | | 2008-06-02 | 485,75 | 152.100 | 489,89 | 477,01 | 479,82 | 00:00:00 | | 2008-06-03 | 477,00 | 320.100 | 486,10 | 470,82 | 479,96 | 00:00:00 | | 2008-06-04 | 461,75 | 286.100 | 473,41 | 460,53 | 471,41 | 00:00:00 | | 2008-06-05 | 475,17 | 473.100 | 475,78 | 459,37 | 459,37 | 00:00:00 | | 2008-06-06 | 467,78 | 268.400 | 481,23 | 465,04 | 474,61 | 00:00:00 | | 2008-06-09 | 465,36 | 188.400 | 469,15 | 459,60 | 468,10 | 00:00:00 | | 2008-06-10 | 443,80 | 290.100 | 452,76 | 443,80 | 448,54 | 00:00:00 | | 2008-06-11 | 441,95 | 297.600 | 449,03 | 433,89 | 443,57 | 00:00:00 | | 2008-06-12 | 444,45 | 270.500 | 454,00 | 442,01 | 449,95 | 00:00:00 | | 2008-06-13 | 462,05 | 193.300 | 463,50 | 448,02 | 450,33 | 00:00:00 | | 2008-06-16 | 463,30 | 120.700 | 467,30 | 459,94 | 464,69 | 00:00:00 | | 2008-06-17 | 471,07 | 312.400 | 482,29 | 471,07 | 474,75 | 00:00:00 | | 2008-06-18 | 477,88 | 188.600 | 481,95 | 467,34 | 468,86 | 00:00:00 | | 2008-06-19 | 479,50 | 178.500 | 487,49 | 477,64 | 487,38 | 00:00:00 | | 2008-06-20 | 479,00 | 201.600 | 479,00 | 467,01 | 474,28 | 00:00:00 | | 2008-06-23 | 477,57 | 244.300 | 478,92 | 466,00 | 467,45 | 00:00:00 | | 2008-06-24 | 470,74 | 192.900 | 478,18 | 467,89 | 471,84 | 00:00:00 | | 2008-06-25 | 460,83 | 281.600 | 467,72 | 459,61 | 463,77 | 00:00:00 | | 2008-06-26 | 453,68 | 176.900 | 459,19 | 450,00 | 456,00 | 00:00:00 | | 2008-06-27 | 457,69 | 222.300 | 466,43 | 457,59 | 458,18 | 00:00:00 | | 2008-06-30 | 495,00 | 432.500 | 497,50 | 475,59 | 478,51 | 00:00:00 | | 2008-07-01 | 468,24 | 442.100 | 470,20 | 455,00 | 465,81 | 00:00:00 | | 2008-07-02 | 430,00 | 409.400 | 464,14 | 429,61 | 460,15 | 00:00:00 | | 2008-07-03 | 433,29 | 300.800 | 437,63 | 420,65 | 435,23 | 00:00:00 | | 2008-07-07 | 429,41 | 335.000 | 439,94 | 424,26 | 432,10 | 00:00:00 | | 2008-07-08 | 420,63 | 426.500 | 432,76 | 409,61 | 431,94 | 00:00:00 | | 2008-07-09 | 416,52 | 310.600 | 431,14 | 416,50 | 426,00 | 00:00:00 | | 2008-07-10 | 430,15 | 300.900 | 438,00 | 423,07 | 426,54 | 00:00:00 | | 2008-07-11 | 431,25 | 231.800 | 437,70 | 423,23 | 429,02 | 00:00:00 | | 2008-07-14 | 432,62 | 189.900 | 441,17 | 429,72 | 439,54 | 00:00:00 | | 2008-07-15 | 415,70 | 604.000 | 427,88 | 412,33 | 427,54 | 00:00:00 | | 2008-07-16 | 407,25 | 495.900 | 407,62 | 397,14 | 401,69 | 00:00:00 | | 2008-07-17 | 404,00 | 415.900 | 416,38 | 396,00 | 410,44 | 00:00:00 | | 2008-07-18 | 401,50 | 719.100 | 406,49 | 397,98 | 399,45 | 00:00:00 | | 2008-07-21 | 421,00 | 207.100 | 422,67 | 408,88 | 413,19 | 00:00:00 | | 2008-07-22 | 410,52 | 271.500 | 414,69 | 402,00 | 411,52 | 00:00:00 | | 2008-07-23 | 400,05 | 358.900 | 412,88 | 400,00 | 405,93 | 00:00:00 | | 2008-07-24 | 386,50 | 252.700 | 402,31 | 385,11 | 400,48 | 00:00:00 | | 2008-07-25 | 394,50 | 168.100 | 396,68 | 385,68 | 389,80 | 00:00:00 | | 2008-07-28 | 402,68 | 145.800 | 409,62 | 400,68 | 405,31 | 00:00:00 | | 2008-07-29 | 409,76 | 376.400 | 420,24 | 402,70 | 417,93 | 00:00:00 | | 2008-07-30 | 426,80 | 268.100 | 428,27 | 415,88 | 416,70 | 00:00:00 | | 2008-07-31 | 417,60 | 403.200 | 427,79 | 413,01 | 427,28 | 00:00:00 | | 2008-08-01 | 394,52 | 255.300 | 403,58 | 391,13 | 402,46 | 00:00:00 | | 2008-08-04 | 372,06 | 361.300 | 384,19 | 368,59 | 383,94 | 00:00:00 | | 2008-08-05 | 363,06 | 908.400 | 374,15 | 355,35 | 373,48 | 00:00:00 | | 2008-08-06 | 380,19 | 528.900 | 384,85 | 373,09 | 380,42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
