|
 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 2024-06-13 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 149,93 | 1.203.100 | 153,00 | 145,56 | 152,12 | 00:00:00 | | 2009-07-22 | 153,63 | 1.263.200 | 155,16 | 149,26 | 149,45 | 00:00:00 | | 2009-07-23 | 159,36 | 1.087.100 | 160,73 | 156,34 | 156,69 | 00:00:00 | | 2009-07-24 | 161,50 | 787.600 | 162,63 | 159,08 | 161,19 | 00:00:00 | | 2009-07-27 | 162,46 | 1.053.800 | 164,62 | 160,00 | 163,01 | 00:00:00 | | 2009-07-28 | 156,84 | 1.092.800 | 159,31 | 152,54 | 157,06 | 00:00:00 | | 2009-07-29 | 152,08 | 745.100 | 153,80 | 150,34 | 153,30 | 00:00:00 | | 2009-07-30 | 161,54 | 1.048.400 | 164,20 | 160,61 | 161,50 | 00:00:00 | | 2009-07-31 | 167,58 | 843.900 | 169,13 | 161,24 | 164,11 | 00:00:00 | | 2009-08-03 | 178,32 | 898.500 | 179,19 | 174,64 | 175,25 | 00:00:00 | | 2009-08-04 | 173,99 | 926.400 | 175,90 | 171,67 | 172,93 | 00:00:00 | | 2009-08-05 | 173,37 | 771.000 | 175,24 | 169,34 | 174,46 | 00:00:00 | | 2009-08-06 | 166,68 | 777.400 | 172,24 | 163,65 | 170,71 | 00:00:00 | | 2009-08-07 | 163,71 | 997.200 | 167,90 | 161,10 | 166,72 | 00:00:00 | | 2009-08-10 | 155,52 | 935.800 | 156,82 | 153,68 | 156,17 | 00:00:00 | | 2009-08-11 | 154,95 | 726.700 | 155,75 | 151,88 | 153,25 | 00:00:00 | | 2009-08-12 | 155,83 | 892.300 | 157,51 | 150,20 | 150,20 | 00:00:00 | | 2009-08-13 | 162,83 | 1.090.400 | 163,46 | 157,61 | 160,99 | 00:00:00 | | 2009-08-14 | 158,29 | 710.300 | 161,75 | 155,12 | 161,70 | 00:00:00 | | 2009-08-17 | 148,40 | 957.000 | 149,22 | 145,41 | 147,42 | 00:00:00 | | 2009-08-18 | 153,10 | 645.800 | 153,59 | 150,21 | 150,65 | 00:00:00 | | 2009-08-19 | 154,98 | 630.900 | 155,87 | 149,28 | 149,43 | 00:00:00 | | 2009-08-20 | 153,86 | 762.400 | 157,46 | 152,71 | 154,29 | 00:00:00 | | 2009-08-21 | 159,25 | 744.400 | 160,26 | 155,97 | 156,75 | 00:00:00 | | 2009-08-24 | 162,51 | 662.700 | 165,95 | 161,42 | 164,93 | 00:00:00 | | 2009-08-25 | 161,56 | 911.000 | 165,32 | 160,84 | 164,87 | 00:00:00 | | 2009-08-26 | 157,04 | 1.208.200 | 157,19 | 153,58 | 156,00 | 00:00:00 | | 2009-08-27 | 157,36 | 734.000 | 158,93 | 152,81 | 155,05 | 00:00:00 | | 2009-08-28 | 158,16 | 666.500 | 161,43 | 156,34 | 161,29 | 00:00:00 | | 2009-08-31 | 155,16 | 441.000 | 156,19 | 153,28 | 154,13 | 00:00:00 | | 2009-09-01 | 152,37 | 958.800 | 158,11 | 150,52 | 153,16 | 00:00:00 | | 2009-09-02 | 150,95 | 896.000 | 152,00 | 147,87 | 148,25 | 00:00:00 | | 2009-09-03 | 156,33 | 722.500 | 157,40 | 153,80 | 156,70 | 00:00:00 | | 2009-09-04 | 159,85 | 589.900 | 160,95 | 155,45 | 157,19 | 00:00:00 | | 2009-09-08 | 167,54 | 762.400 | 170,16 | 166,78 | 169,17 | 00:00:00 | | 2009-09-09 | 167,52 | 856.500 | 171,27 | 165,00 | 169,89 | 00:00:00 | | 2009-09-10 | 172,20 | 597.400 | 172,34 | 166,98 | 168,84 | 00:00:00 | | 2009-09-11 | 174,29 | 671.500 | 177,56 | 171,85 | 176,40 | 00:00:00 | | 2009-09-14 | 173,57 | 495.700 | 174,15 | 170,06 | 170,28 | 00:00:00 | | 2009-09-15 | 176,75 | 713.400 | 177,48 | 173,00 | 174,37 | 00:00:00 | | 2009-09-16 | 182,63 | 1.130.100 | 183,37 | 179,50 | 181,30 | 00:00:00 | | 2009-09-17 | 180,10 | 853.700 | 182,61 | 179,00 | 179,16 | 00:00:00 | | 2009-09-18 | 179,05 | 987.200 | 181,24 | 178,50 | 180,64 | 00:00:00 | | 2009-09-21 | 174,23 | 820.800 | 175,20 | 171,38 | 173,03 | 00:00:00 | | 2009-09-22 | 179,14 | 599.400 | 180,00 | 178,05 | 179,02 | 00:00:00 | | 2009-09-23 | 176,41 | 679.900 | 181,68 | 176,36 | 180,61 | 00:00:00 | | 2009-09-24 | 171,12 | 947.100 | 176,97 | 169,00 | 176,34 | 00:00:00 | | 2009-09-25 | 167,89 | 664.200 | 170,62 | 167,09 | 168,25 | 00:00:00 | | 2009-09-28 | 171,40 | 490.400 | 173,22 | 166,87 | 167,03 | 00:00:00 | | 2009-09-29 | 171,76 | 638.600 | 172,70 | 168,51 | 169,81 | 00:00:00 | | 2009-09-30 | 170,29 | 789.200 | 173,81 | 167,73 | 172,90 | 00:00:00 | | 2009-10-01 | 163,48 | 652.800 | 168,46 | 163,00 | 168,46 | 00:00:00 | | 2009-10-02 | 160,88 | 1.024.300 | 162,53 | 157,34 | 158,31 | 00:00:00 | | 2009-10-05 | 166,68 | 674.100 | 167,50 | 161,50 | 162,32 | 00:00:00 | | 2009-10-06 | 174,02 | 1.100.000 | 175,95 | 168,85 | 170,03 | 00:00:00 | | 2009-10-07 | 176,20 | 771.900 | 176,56 | 173,19 | 174,52 | 00:00:00 | | 2009-10-08 | 182,52 | 1.028.200 | 184,50 | 180,12 | 181,69 | 00:00:00 | | 2009-10-09 | 182,62 | 616.800 | 183,45 | 180,00 | 181,34 | 00:00:00 | | 2009-10-12 | 181,25 | 639.700 | 185,14 | 180,45 | 183,07 | 00:00:00 | | 2009-10-13 | 182,47 | 880.500 | 184,00 | 180,36 | 182,96 | 00:00:00 | | 2009-10-14 | 193,41 | 1.096.000 | 194,12 | 189,00 | 190,55 | 00:00:00 | | 2009-10-15 | 193,94 | 731.200 | 194,92 | 191,65 | 192,18 | 00:00:00 | | 2009-10-16 | 191,25 | 679.900 | 192,14 | 188,13 | 189,50 | 00:00:00 | | 2009-10-19 | 196,28 | 708.300 | 197,32 | 191,42 | 192,76 | 00:00:00 | | 2009-10-20 | 194,23 | 830.100 | 198,84 | 192,01 | 198,84 | 00:00:00 | | 2009-10-21 | 197,42 | 1.023.800 | 202,49 | 193,21 | 193,21 | 00:00:00 | | 2009-10-22 | 198,26 | 775.800 | 198,26 | 193,00 | 195,65 | 00:00:00 | | 2009-10-23 | 195,21 | 834.700 | 200,36 | 194,24 | 199,05 | 00:00:00 | | 2009-10-26 | 192,12 | 960.200 | 201,97 | 192,00 | 198,68 | 00:00:00 | | 2009-10-27 | 186,20 | 973.700 | 193,34 | 185,60 | 193,05 | 00:00:00 | | 2009-10-28 | 174,30 | 1.513.600 | 181,86 | 173,70 | 180,38 | 00:00:00 | | 2009-10-29 | 185,54 | 929.000 | 186,69 | 181,51 | 182,53 | 00:00:00 | | 2009-10-30 | 178,03 | 947.300 | 185,04 | 175,00 | 184,79 | 00:00:00 | | 2009-11-02 | 182,28 | 936.800 | 186,49 | 178,55 | 181,32 | 00:00:00 | | 2009-11-03 | 185,72 | 845.300 | 186,29 | 178,99 | 179,48 | 00:00:00 | | 2009-11-04 | 187,22 | 697.000 | 191,19 | 186,10 | 189,11 | 00:00:00 | | 2009-11-05 | 190,57 | 517.100 | 192,96 | 188,77 | 189,70 | 00:00:00 | | 2009-11-06 | 193,33 | 874.000 | 194,68 | 188,90 | 189,18 | 00:00:00 | | 2009-11-09 | 204,73 | 945.900 | 206,20 | 201,58 | 202,85 | 00:00:00 | | 2009-11-10 | 206,18 | 876.300 | 207,99 | 201,92 | 202,09 | 00:00:00 | | 2009-11-11 | 208,65 | 709.200 | 212,50 | 206,73 | 210,69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
