|
 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 2024-06-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 380,19 | 528.900 | 384,85 | 373,09 | 380,42 | 00:00:00 | | 2008-08-07 | 368,16 | 428.300 | 383,87 | 368,04 | 383,87 | 00:00:00 | | 2008-08-08 | 357,16 | 376.300 | 361,54 | 352,78 | 355,75 | 00:00:00 | | 2008-08-11 | 347,81 | 294.300 | 357,34 | 342,17 | 355,89 | 00:00:00 | | 2008-08-12 | 351,00 | 432.800 | 353,77 | 340,88 | 345,97 | 00:00:00 | | 2008-08-13 | 362,72 | 636.900 | 364,93 | 346,21 | 346,96 | 00:00:00 | | 2008-08-14 | 353,00 | 396.000 | 365,50 | 351,92 | 360,00 | 00:00:00 | | 2008-08-15 | 346,76 | 295.300 | 349,95 | 342,54 | 349,54 | 00:00:00 | | 2008-08-18 | 348,05 | 197.400 | 354,43 | 345,82 | 353,18 | 00:00:00 | | 2008-08-19 | 358,09 | 365.400 | 360,48 | 342,37 | 344,74 | 00:00:00 | | 2008-08-20 | 378,59 | 383.100 | 380,48 | 366,48 | 368,79 | 00:00:00 | | 2008-08-21 | 388,60 | 362.800 | 391,00 | 382,56 | 385,47 | 00:00:00 | | 2008-08-22 | 381,26 | 273.100 | 386,16 | 376,42 | 377,48 | 00:00:00 | | 2008-08-25 | 379,65 | 258.600 | 384,99 | 374,73 | 384,99 | 00:00:00 | | 2008-08-26 | 382,15 | 449.800 | 383,19 | 373,90 | 374,34 | 00:00:00 | | 2008-08-27 | 388,25 | 269.600 | 388,77 | 379,34 | 383,05 | 00:00:00 | | 2008-08-28 | 388,14 | 284.300 | 393,72 | 382,00 | 391,92 | 00:00:00 | | 2008-08-29 | 379,72 | 178.400 | 386,37 | 378,50 | 384,30 | 00:00:00 | | 2008-09-02 | 339,99 | 551.900 | 347,89 | 339,00 | 344,00 | 00:00:00 | | 2008-09-03 | 327,30 | 563.400 | 338,95 | 322,22 | 335,26 | 00:00:00 | | 2008-09-04 | 314,57 | 770.500 | 335,37 | 310,80 | 334,18 | 00:00:00 | | 2008-09-05 | 314,42 | 484.000 | 317,57 | 302,85 | 316,98 | 00:00:00 | | 2008-09-08 | 313,87 | 617.400 | 321,79 | 308,80 | 320,34 | 00:00:00 | | 2008-09-09 | 288,47 | 563.400 | 307,47 | 288,11 | 307,13 | 00:00:00 | | 2008-09-10 | 298,01 | 539.500 | 302,87 | 289,91 | 292,89 | 00:00:00 | | 2008-09-11 | 297,62 | 687.400 | 299,53 | 282,69 | 289,34 | 00:00:00 | | 2008-09-12 | 325,42 | 715.900 | 325,74 | 307,94 | 310,42 | 00:00:00 | | 2008-09-15 | 290,64 | 573.000 | 307,38 | 289,56 | 301,93 | 00:00:00 | | 2008-09-16 | 289,87 | 1.015.800 | 291,32 | 272,65 | 276,10 | 00:00:00 | | 2008-09-17 | 268,50 | 927.700 | 283,94 | 256,83 | 276,75 | 00:00:00 | | 2008-09-18 | 274,51 | 820.700 | 279,53 | 258,21 | 267,88 | 00:00:00 | | 2008-09-19 | 314,90 | 848.400 | 315,00 | 289,99 | 305,66 | 00:00:00 | | 2008-09-22 | 332,00 | 543.300 | 332,00 | 310,00 | 324,44 | 00:00:00 | | 2008-09-23 | 289,14 | 619.200 | 305,08 | 285,03 | 302,64 | 00:00:00 | | 2008-09-24 | 291,00 | 459.400 | 296,89 | 288,11 | 295,70 | 00:00:00 | | 2008-09-25 | 293,00 | 366.000 | 298,37 | 288,00 | 290,11 | 00:00:00 | | 2008-09-26 | 271,00 | 660.100 | 280,90 | 263,33 | 279,57 | 00:00:00 | | 2008-09-29 | 226,50 | 989.300 | 260,00 | 208,08 | 249,01 | 00:00:00 | | 2008-09-30 | 249,50 | 530.500 | 252,04 | 241,70 | 246,56 | 00:00:00 | | 2008-10-01 | 254,24 | 729.600 | 259,70 | 242,02 | 258,86 | 00:00:00 | | 2008-10-02 | 218,75 | 743.400 | 240,83 | 218,75 | 240,71 | 00:00:00 | | 2008-10-03 | 225,00 | 813.900 | 246,01 | 223,60 | 225,69 | 00:00:00 | | 2008-10-06 | 202,04 | 1.091.000 | 212,76 | 187,00 | 212,00 | 00:00:00 | | 2008-10-07 | 192,43 | 845.800 | 217,50 | 190,67 | 217,27 | 00:00:00 | | 2008-10-08 | 188,25 | 1.439.500 | 203,78 | 174,97 | 184,87 | 00:00:00 | | 2008-10-09 | 174,84 | 836.600 | 199,61 | 173,30 | 196,51 | 00:00:00 | | 2008-10-10 | 170,75 | 1.204.500 | 179,99 | 149,93 | 159,50 | 00:00:00 | | 2008-10-13 | 203,50 | 162.600 | 204,01 | 183,10 | 187,00 | 00:00:00 | | 2008-10-14 | 193,99 | 628.600 | 208,77 | 188,69 | 207,74 | 00:00:00 | | 2008-10-15 | 154,27 | 812.800 | 173,91 | 154,20 | 172,32 | 00:00:00 | | 2008-10-16 | 158,00 | 1.149.200 | 161,19 | 136,83 | 158,77 | 00:00:00 | | 2008-10-17 | 155,25 | 960.000 | 164,90 | 143,66 | 143,96 | 00:00:00 | | 2008-10-20 | 179,21 | 699.900 | 181,36 | 162,43 | 166,44 | 00:00:00 | | 2008-10-21 | 167,75 | 604.900 | 178,99 | 167,13 | 173,39 | 00:00:00 | | 2008-10-22 | 143,00 | 1.120.800 | 157,50 | 137,00 | 157,02 | 00:00:00 | | 2008-10-23 | 143,51 | 954.000 | 148,70 | 130,96 | 135,98 | 00:00:00 | | 2008-10-24 | 147,19 | 728.200 | 152,83 | 130,58 | 131,54 | 00:00:00 | | 2008-10-27 | 138,69 | 829.000 | 147,49 | 131,56 | 134,35 | 00:00:00 | | 2008-10-28 | 157,72 | 684.700 | 157,72 | 135,49 | 152,01 | 00:00:00 | | 2008-10-29 | 175,81 | 992.600 | 179,42 | 159,65 | 161,67 | 00:00:00 | | 2008-10-30 | 183,75 | 997.400 | 191,29 | 173,30 | 187,54 | 00:00:00 | | 2008-10-31 | 185,87 | 623.400 | 192,43 | 176,47 | 180,88 | 00:00:00 | | 2008-11-03 | 179,80 | 547.600 | 187,16 | 176,45 | 180,07 | 00:00:00 | | 2008-11-04 | 200,10 | 511.400 | 204,73 | 190,48 | 193,68 | 00:00:00 | | 2008-11-05 | 180,55 | 445.900 | 201,00 | 180,00 | 193,24 | 00:00:00 | | 2008-11-06 | 157,51 | 658.800 | 174,81 | 156,67 | 171,20 | 00:00:00 | | 2008-11-07 | 167,35 | 844.300 | 172,00 | 158,90 | 159,47 | 00:00:00 | | 2008-11-10 | 172,24 | 592.700 | 183,47 | 169,28 | 182,17 | 00:00:00 | | 2008-11-11 | 164,19 | 520.500 | 169,60 | 157,85 | 165,02 | 00:00:00 | | 2008-11-12 | 146,65 | 607.400 | 155,75 | 146,51 | 153,09 | 00:00:00 | | 2008-11-13 | 166,62 | 860.300 | 166,64 | 142,99 | 150,17 | 00:00:00 | | 2008-11-14 | 149,80 | 541.300 | 164,27 | 149,80 | 158,04 | 00:00:00 | | 2008-11-17 | 146,75 | 513.600 | 154,15 | 142,53 | 149,90 | 00:00:00 | | 2008-11-18 | 145,59 | 623.400 | 150,00 | 140,82 | 144,79 | 00:00:00 | | 2008-11-19 | 129,90 | 520.300 | 147,71 | 129,90 | 145,06 | 00:00:00 | | 2008-11-20 | 114,12 | 817.000 | 125,90 | 111,60 | 125,90 | 00:00:00 | | 2008-11-21 | 131,11 | 796.700 | 131,11 | 118,69 | 126,65 | 00:00:00 | | 2008-11-24 | 145,99 | 720.200 | 150,20 | 134,40 | 136,47 | 00:00:00 | | 2008-11-25 | 106,09 | 4.556.500 | 108,32 | 93,42 | 103,70 | 00:00:00 | | 2008-11-26 | 98,50 | 2.746.200 | 99,49 | 88,51 | 88,88 | 00:00:00 | | 2008-11-28 | 100,00 | 738.900 | 101,48 | 97,50 | 99,04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
