|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 44,33 | 2.999.600 | 45,54 | 43,94 | 45,20 | 00:00:00 | | 2010-07-06 | 45,48 | 3.443.400 | 46,45 | 44,93 | 46,12 | 00:00:00 | | 2010-07-07 | 46,88 | 3.386.000 | 46,88 | 45,04 | 45,18 | 00:00:00 | | 2010-07-08 | 47,28 | 4.213.500 | 47,36 | 46,21 | 47,20 | 00:00:00 | | 2010-07-09 | 48,29 | 2.138.900 | 48,43 | 47,50 | 47,64 | 00:00:00 | | 2010-07-12 | 46,89 | 2.155.200 | 47,59 | 46,43 | 47,13 | 00:00:00 | | 2010-07-13 | 47,55 | 2.221.200 | 47,95 | 47,32 | 47,86 | 00:00:00 | | 2010-07-14 | 47,58 | 1.786.400 | 47,97 | 46,92 | 47,08 | 00:00:00 | | 2010-07-15 | 47,12 | 2.951.800 | 47,46 | 46,13 | 47,45 | 00:00:00 | | 2010-07-16 | 45,76 | 3.198.500 | 47,07 | 45,55 | 47,02 | 00:00:00 | | 2010-07-19 | 46,54 | 2.210.800 | 47,00 | 46,02 | 46,66 | 00:00:00 | | 2010-07-20 | 49,14 | 4.242.000 | 49,38 | 46,77 | 46,88 | 00:00:00 | | 2010-07-21 | 48,54 | 3.962.700 | 49,74 | 48,20 | 49,64 | 00:00:00 | | 2010-07-22 | 50,61 | 2.411.000 | 51,04 | 49,96 | 50,02 | 00:00:00 | | 2010-07-23 | 51,95 | 3.606.300 | 51,98 | 50,56 | 50,93 | 00:00:00 | | 2010-07-26 | 51,97 | 2.546.300 | 51,97 | 51,13 | 51,74 | 00:00:00 | | 2010-07-27 | 52,39 | 3.309.200 | 53,14 | 51,71 | 53,09 | 00:00:00 | | 2010-07-28 | 52,39 | 2.231.000 | 53,08 | 52,21 | 52,33 | 00:00:00 | | 2010-07-29 | 52,38 | 2.879.200 | 53,67 | 51,67 | 53,40 | 00:00:00 | | 2010-07-30 | 51,92 | 2.659.600 | 52,53 | 51,13 | 51,17 | 00:00:00 | | 2010-08-02 | 54,65 | 2.444.600 | 54,92 | 53,82 | 54,09 | 00:00:00 | | 2010-08-03 | 54,60 | 2.094.500 | 54,86 | 53,93 | 54,62 | 00:00:00 | | 2010-08-04 | 54,72 | 2.245.700 | 54,94 | 53,97 | 54,41 | 00:00:00 | | 2010-08-05 | 54,85 | 2.346.800 | 55,22 | 53,95 | 54,74 | 00:00:00 | | 2010-08-06 | 55,19 | 2.614.300 | 55,78 | 54,44 | 54,66 | 00:00:00 | | 2010-08-09 | 55,12 | 1.819.000 | 55,50 | 54,63 | 55,43 | 00:00:00 | | 2010-08-10 | 53,91 | 2.402.500 | 54,31 | 52,80 | 53,19 | 00:00:00 | | 2010-08-11 | 50,89 | 2.336.700 | 51,53 | 50,70 | 51,33 | 00:00:00 | | 2010-08-12 | 50,63 | 2.558.200 | 51,05 | 49,46 | 49,50 | 00:00:00 | | 2010-08-13 | 51,00 | 1.879.300 | 51,73 | 50,88 | 51,24 | 00:00:00 | | 2010-08-16 | 51,85 | 1.681.900 | 52,16 | 50,82 | 50,96 | 00:00:00 | | 2010-08-17 | 52,86 | 2.525.200 | 53,36 | 52,31 | 53,01 | 00:00:00 | | 2010-08-18 | 52,71 | 1.956.200 | 53,09 | 52,07 | 52,65 | 00:00:00 | | 2010-08-19 | 51,53 | 3.073.800 | 52,74 | 51,06 | 52,39 | 00:00:00 | | 2010-08-20 | 51,05 | 1.731.700 | 51,27 | 50,49 | 51,05 | 00:00:00 | | 2010-08-23 | 50,84 | 2.592.100 | 52,36 | 50,84 | 52,09 | 00:00:00 | | 2010-08-24 | 47,93 | 4.538.800 | 49,23 | 47,87 | 48,97 | 00:00:00 | | 2010-08-25 | 48,60 | 2.665.600 | 48,65 | 47,10 | 47,88 | 00:00:00 | | 2010-08-26 | 48,68 | 2.265.900 | 49,67 | 48,45 | 49,40 | 00:00:00 | | 2010-08-27 | 50,41 | 2.137.900 | 50,48 | 48,45 | 49,54 | 00:00:00 | | 2010-08-30 | 49,28 | 1.918.400 | 50,68 | 49,22 | 50,22 | 00:00:00 | | 2010-08-31 | 50,43 | 2.998.100 | 50,92 | 49,78 | 49,83 | 00:00:00 | | 2010-09-01 | 54,11 | 3.913.700 | 54,12 | 52,32 | 52,58 | 00:00:00 | | 2010-09-02 | 54,02 | 2.145.900 | 54,05 | 53,12 | 53,58 | 00:00:00 | | 2010-09-03 | 54,89 | 2.230.900 | 55,13 | 54,43 | 54,86 | 00:00:00 | | 2010-09-07 | 53,03 | 2.657.800 | 53,40 | 52,34 | 52,98 | 00:00:00 | | 2010-09-08 | 53,50 | 1.867.300 | 54,16 | 53,04 | 53,07 | 00:00:00 | | 2010-09-09 | 54,29 | 2.299.200 | 55,19 | 53,86 | 55,17 | 00:00:00 | | 2010-09-10 | 54,22 | 1.602.800 | 54,53 | 53,88 | 54,11 | 00:00:00 | | 2010-09-13 | 55,79 | 1.717.300 | 55,92 | 55,27 | 55,47 | 00:00:00 | | 2010-09-14 | 56,01 | 1.880.300 | 56,43 | 55,49 | 55,73 | 00:00:00 | | 2010-09-15 | 56,02 | 1.290.100 | 56,10 | 55,23 | 55,45 | 00:00:00 | | 2010-09-16 | 55,83 | 1.890.900 | 55,99 | 55,28 | 55,30 | 00:00:00 | | 2010-09-17 | 55,74 | 1.578.000 | 56,40 | 55,41 | 56,32 | 00:00:00 | | 2010-09-20 | 56,34 | 1.760.500 | 56,45 | 55,56 | 56,00 | 00:00:00 | | 2010-09-21 | 56,22 | 3.326.400 | 56,62 | 55,34 | 56,32 | 00:00:00 | | 2010-09-22 | 57,15 | 3.463.900 | 57,78 | 56,84 | 57,30 | 00:00:00 | | 2010-09-23 | 56,81 | 2.449.200 | 57,48 | 56,02 | 56,24 | 00:00:00 | | 2010-09-24 | 58,69 | 2.472.800 | 58,88 | 58,31 | 58,48 | 00:00:00 | | 2010-09-27 | 58,48 | 1.677.200 | 58,99 | 58,33 | 58,75 | 00:00:00 | | 2010-09-28 | 59,60 | 3.025.600 | 59,73 | 57,78 | 58,78 | 00:00:00 | | 2010-09-29 | 59,28 | 2.223.900 | 59,74 | 58,80 | 59,10 | 00:00:00 | | 2010-09-30 | 58,73 | 2.420.200 | 60,28 | 58,23 | 59,92 | 00:00:00 | | 2010-10-01 | 59,83 | 2.354.700 | 60,00 | 59,08 | 59,78 | 00:00:00 | | 2010-10-04 | 58,59 | 1.911.600 | 59,30 | 58,36 | 59,04 | 00:00:00 | | 2010-10-05 | 60,71 | 4.287.600 | 60,98 | 59,31 | 59,42 | 00:00:00 | | 2010-10-06 | 62,35 | 2.704.400 | 62,63 | 61,48 | 61,69 | 00:00:00 | | 2010-10-07 | 61,58 | 2.874.300 | 62,48 | 60,78 | 62,47 | 00:00:00 | | 2010-10-08 | 62,78 | 2.702.900 | 62,92 | 62,03 | 62,29 | 00:00:00 | | 2010-10-11 | 62,17 | 2.442.000 | 62,83 | 61,86 | 62,72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
