|
 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 | | 2009-03-26 | 139,22 | 1.586.400 | 139,86 | 134,71 | 136,85 | 00:00:00 | | 2009-03-27 | 141,14 | 1.139.000 | 143,30 | 137,85 | 138,33 | 00:00:00 | | 2009-03-30 | 133,00 | 1.025.200 | 134,98 | 130,57 | 134,83 | 00:00:00 | | 2009-03-31 | 134,06 | 854.300 | 137,84 | 133,00 | 135,69 | 00:00:00 | | 2009-04-01 | 138,13 | 885.800 | 139,34 | 130,24 | 130,82 | 00:00:00 | | 2009-04-02 | 146,86 | 911.000 | 150,29 | 144,68 | 146,32 | 00:00:00 | | 2009-04-03 | 149,45 | 1.028.000 | 151,15 | 146,63 | 147,68 | 00:00:00 | | 2009-04-06 | 132,73 | 1.578.700 | 133,69 | 128,91 | 130,95 | 00:00:00 | | 2009-04-07 | 126,67 | 1.241.000 | 128,63 | 125,68 | 126,70 | 00:00:00 | | 2009-04-08 | 132,47 | 684.000 | 133,71 | 129,36 | 132,77 | 00:00:00 | | 2009-04-09 | 139,50 | 773.000 | 140,60 | 136,61 | 140,06 | 00:00:00 | | 2009-04-13 | 145,01 | 620.500 | 147,50 | 139,33 | 141,28 | 00:00:00 | | 2009-04-14 | 145,82 | 894.800 | 151,36 | 145,71 | 146,48 | 00:00:00 | | 2009-04-15 | 143,36 | 860.900 | 145,00 | 140,23 | 142,79 | 00:00:00 | | 2009-04-16 | 149,45 | 880.200 | 150,96 | 146,17 | 149,21 | 00:00:00 | | 2009-04-17 | 144,41 | 1.046.600 | 145,38 | 140,90 | 143,57 | 00:00:00 | | 2009-04-20 | 130,01 | 1.054.800 | 134,81 | 129,64 | 134,75 | 00:00:00 | | 2009-04-21 | 136,15 | 1.117.500 | 137,25 | 130,22 | 131,80 | 00:00:00 | | 2009-04-22 | 143,13 | 1.376.900 | 149,33 | 135,27 | 136,00 | 00:00:00 | | 2009-04-23 | 153,98 | 1.275.400 | 155,90 | 149,35 | 151,90 | 00:00:00 | | 2009-04-24 | 156,95 | 840.100 | 159,60 | 154,01 | 156,23 | 00:00:00 | | 2009-04-27 | 155,86 | 745.900 | 158,75 | 152,33 | 153,17 | 00:00:00 | | 2009-04-28 | 147,03 | 719.300 | 151,39 | 146,72 | 148,10 | 00:00:00 | | 2009-04-29 | 157,98 | 769.600 | 159,96 | 151,20 | 152,07 | 00:00:00 | | 2009-04-30 | 162,95 | 1.002.300 | 165,90 | 160,00 | 161,34 | 00:00:00 | | 2009-05-01 | 172,01 | 789.600 | 173,66 | 165,36 | 165,36 | 00:00:00 | | 2009-05-04 | 181,39 | 908.700 | 182,27 | 175,80 | 177,00 | 00:00:00 | | 2009-05-05 | 177,86 | 1.071.600 | 182,78 | 174,61 | 182,63 | 00:00:00 | | 2009-05-06 | 183,66 | 1.211.800 | 185,13 | 176,26 | 180,09 | 00:00:00 | | 2009-05-07 | 181,19 | 1.091.700 | 192,63 | 179,25 | 189,94 | 00:00:00 | | 2009-05-08 | 185,97 | 994.900 | 186,63 | 179,90 | 181,14 | 00:00:00 | | 2009-05-11 | 181,43 | 962.200 | 183,57 | 176,85 | 179,29 | 00:00:00 | | 2009-05-12 | 166,20 | 2.567.800 | 179,16 | 161,27 | 178,83 | 00:00:00 | | 2009-05-13 | 150,92 | 1.831.200 | 155,73 | 149,50 | 155,20 | 00:00:00 | | 2009-05-14 | 159,45 | 1.301.500 | 161,23 | 150,77 | 152,75 | 00:00:00 | | 2009-05-15 | 159,01 | 1.221.800 | 165,00 | 157,01 | 162,47 | 00:00:00 | | 2009-05-18 | 168,14 | 1.157.500 | 168,59 | 159,14 | 159,84 | 00:00:00 | | 2009-05-19 | 168,39 | 1.195.400 | 174,30 | 166,84 | 170,69 | 00:00:00 | | 2009-05-20 | 175,13 | 1.210.600 | 181,00 | 174,21 | 176,90 | 00:00:00 | | 2009-05-21 | 170,21 | 1.333.900 | 171,37 | 166,53 | 170,97 | 00:00:00 | | 2009-05-22 | 173,84 | 891.600 | 177,00 | 172,25 | 175,33 | 00:00:00 | | 2009-05-26 | 176,79 | 918.100 | 177,53 | 169,25 | 169,42 | 00:00:00 | | 2009-05-27 | 170,40 | 869.300 | 178,41 | 170,10 | 175,23 | 00:00:00 | | 2009-05-28 | 176,70 | 954.100 | 177,88 | 170,19 | 173,84 | 00:00:00 | | 2009-05-29 | 181,44 | 895.700 | 184,68 | 178,92 | 183,82 | 00:00:00 | | 2009-06-01 | 196,64 | 984.100 | 199,73 | 192,10 | 193,95 | 00:00:00 | | 2009-06-02 | 201,58 | 839.100 | 203,46 | 196,98 | 197,82 | 00:00:00 | | 2009-06-03 | 189,62 | 968.900 | 197,68 | 186,45 | 196,50 | 00:00:00 | | 2009-06-04 | 182,68 | 3.061.300 | 185,08 | 171,14 | 175,69 | 00:00:00 | | 2009-06-05 | 193,76 | 3.143.600 | 199,31 | 191,41 | 199,00 | 00:00:00 | | 2009-06-08 | 190,00 | 1.126.400 | 193,17 | 184,00 | 186,83 | 00:00:00 | | 2009-06-09 | 195,26 | 916.700 | 197,33 | 190,14 | 191,83 | 00:00:00 | | 2009-06-10 | 206,45 | 1.686.300 | 207,92 | 202,00 | 206,72 | 00:00:00 | | 2009-06-11 | 212,50 | 778.700 | 216,46 | 205,73 | 206,18 | 00:00:00 | | 2009-06-12 | 204,44 | 920.500 | 207,14 | 200,39 | 202,21 | 00:00:00 | | 2009-06-15 | 191,26 | 956.300 | 194,00 | 188,52 | 193,00 | 00:00:00 | | 2009-06-16 | 181,56 | 1.224.200 | 189,17 | 180,13 | 187,86 | 00:00:00 | | 2009-06-17 | 170,45 | 1.812.200 | 172,70 | 165,32 | 170,05 | 00:00:00 | | 2009-06-18 | 160,53 | 1.668.500 | 165,36 | 158,66 | 160,87 | 00:00:00 | | 2009-06-19 | 167,79 | 1.471.600 | 169,25 | 162,08 | 163,18 | 00:00:00 | | 2009-06-22 | 152,80 | 1.051.200 | 158,37 | 152,42 | 157,24 | 00:00:00 | | 2009-06-23 | 159,01 | 986.200 | 160,83 | 154,71 | 156,30 | 00:00:00 | | 2009-06-24 | 162,90 | 702.100 | 167,28 | 161,16 | 164,50 | 00:00:00 | | 2009-06-25 | 165,80 | 709.300 | 165,98 | 158,83 | 159,81 | 00:00:00 | | 2009-06-26 | 164,29 | 869.500 | 164,92 | 159,32 | 159,50 | 00:00:00 | | 2009-06-29 | 168,95 | 875.900 | 169,50 | 162,24 | 162,99 | 00:00:00 | | 2009-06-30 | 163,87 | 539.400 | 169,50 | 162,29 | 168,25 | 00:00:00 | | 2009-07-01 | 163,98 | 599.900 | 170,12 | 163,51 | 168,80 | 00:00:00 | | 2009-07-02 | 158,49 | 964.700 | 159,80 | 156,00 | 159,50 | 00:00:00 | | 2009-07-06 | 148,23 | 1.809.700 | 149,62 | 145,00 | 148,40 | 00:00:00 | | 2009-07-07 | 147,29 | 1.700.100 | 151,37 | 145,41 | 150,79 | 00:00:00 | | 2009-07-08 | 125,68 | 1.781.300 | 127,59 | 120,00 | 124,02 | 00:00:00 | | 2009-07-09 | 128,12 | 1.142.700 | 130,53 | 127,11 | 129,81 | 00:00:00 | | 2009-07-10 | 124,56 | 1.028.900 | 126,76 | 123,56 | 124,67 | 00:00:00 | | 2009-07-13 | 128,80 | 672.700 | 128,93 | 121,56 | 124,10 | 00:00:00 | | 2009-07-14 | 132,10 | 761.900 | 132,98 | 130,07 | 131,52 | 00:00:00 | | 2009-07-15 | 138,96 | 1.010.500 | 140,08 | 137,35 | 138,71 | 00:00:00 | | 2009-07-16 | 141,25 | 830.900 | 141,96 | 136,56 | 137,68 | 00:00:00 | | 2009-07-17 | 145,21 | 1.099.900 | 145,74 | 139,13 | 140,38 | 00:00:00 | | 2009-07-20 | 151,71 | 1.579.900 | 152,48 | 146,42 | 149,48 | 00:00:00 | | 2009-07-21 | 149,93 | 1.203.100 | 153,00 | 145,56 | 152,12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
