|
 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 | | 2000-12-13 | 67,69 | 258 | 67,75 | 67,13 | 67,31 | 00:00:00 | | 2000-12-14 | 66,19 | 94 | 66,25 | 65,50 | 65,75 | 00:00:00 | | 2000-12-15 | 66,00 | 76 | 67,63 | 66,00 | 67,25 | 00:00:00 | | 2000-12-18 | 67,81 | 115 | 67,94 | 67,06 | 67,63 | 00:00:00 | | 2000-12-19 | 69,38 | 259 | 70,25 | 68,13 | 69,00 | 00:00:00 | | 2000-12-20 | 69,44 | 296 | 71,50 | 69,38 | 71,13 | 00:00:00 | | 2000-12-21 | 71,38 | 492 | 72,13 | 68,13 | 69,50 | 00:00:00 | | 2000-12-22 | 70,75 | 274 | 71,00 | 68,50 | 69,00 | 00:00:00 | | 2000-12-26 | 69,75 | 41 | 70,81 | 69,56 | 70,81 | 00:00:00 | | 2000-12-27 | 72,13 | 66 | 72,13 | 70,13 | 70,13 | 00:00:00 | | 2000-12-28 | 71,88 | 242 | 72,00 | 70,69 | 70,94 | 00:00:00 | | 2000-12-29 | 72,06 | 175 | 73,13 | 71,75 | 73,13 | 00:00:00 | | 2001-01-02 | 70,13 | 120 | 71,00 | 70,00 | 71,00 | 00:00:00 | | 2001-01-03 | 69,75 | 118 | 69,75 | 68,75 | 69,13 | 00:00:00 | | 2001-01-04 | 72,94 | 317 | 75,00 | 72,50 | 73,00 | 00:00:00 | | 2001-01-05 | 73,06 | 108 | 74,00 | 73,06 | 73,63 | 00:00:00 | | 2001-01-08 | 75,44 | 842 | 76,00 | 75,00 | 75,50 | 00:00:00 | | 2001-01-09 | 74,13 | 148 | 74,19 | 73,00 | 73,63 | 00:00:00 | | 2001-01-10 | 70,06 | 121 | 71,25 | 70,00 | 71,00 | 00:00:00 | | 2001-01-11 | 71,00 | 62 | 71,38 | 70,75 | 70,75 | 00:00:00 | | 2001-01-12 | 70,50 | 245 | 71,00 | 70,19 | 70,75 | 00:00:00 | | 2001-01-16 | 70,13 | 517 | 71,00 | 69,50 | 69,50 | 00:00:00 | | 2001-01-17 | 70,19 | 133 | 72,00 | 70,19 | 72,00 | 00:00:00 | | 2001-01-18 | 71,31 | 76 | 71,69 | 70,75 | 71,50 | 00:00:00 | | 2001-01-19 | 72,00 | 85 | 74,13 | 71,50 | 73,81 | 00:00:00 | | 2001-01-22 | 76,25 | 550 | 76,50 | 72,00 | 72,00 | 00:00:00 | | 2001-01-23 | 73,56 | 223 | 74,13 | 73,56 | 74,00 | 00:00:00 | | 2001-01-24 | 72,69 | 147 | 72,88 | 72,13 | 72,88 | 00:00:00 | | 2001-01-25 | 71,69 | 161 | 72,00 | 70,56 | 70,69 | 00:00:00 | | 2001-01-26 | 72,31 | 124 | 72,31 | 70,50 | 70,50 | 00:00:00 | | 2001-01-29 | 70,55 | 323 | 71,25 | 69,49 | 69,75 | 00:00:00 | | 2001-01-30 | 70,50 | 126 | 71,00 | 69,60 | 70,55 | 00:00:00 | | 2001-01-31 | 71,49 | 422 | 72,00 | 69,75 | 70,49 | 00:00:00 | | 2001-02-01 | 73,40 | 231 | 73,60 | 71,75 | 72,20 | 00:00:00 | | 2001-02-02 | 72,50 | 129 | 72,92 | 71,22 | 72,92 | 00:00:00 | | 2001-02-05 | 72,71 | 141 | 73,39 | 71,60 | 72,70 | 00:00:00 | | 2001-02-06 | 72,74 | 170 | 72,75 | 71,84 | 72,60 | 00:00:00 | | 2001-02-07 | 73,34 | 95 | 73,50 | 72,51 | 73,40 | 00:00:00 | | 2001-02-08 | 73,89 | 255 | 74,20 | 72,00 | 73,10 | 00:00:00 | | 2001-02-09 | 73,80 | 216 | 75,10 | 73,28 | 74,14 | 00:00:00 | | 2001-02-12 | 75,50 | 866 | 77,35 | 74,60 | 76,30 | 00:00:00 | | 2001-02-13 | 74,00 | 566 | 74,88 | 73,30 | 74,80 | 00:00:00 | | 2001-02-14 | 73,35 | 654 | 75,10 | 72,00 | 74,85 | 00:00:00 | | 2001-02-15 | 73,85 | 443 | 74,60 | 72,80 | 74,20 | 00:00:00 | | 2001-02-16 | 73,49 | 405 | 73,85 | 73,20 | 73,85 | 00:00:00 | | 2001-02-20 | 73,99 | 118 | 74,00 | 73,00 | 73,49 | 00:00:00 | | 2001-02-21 | 74,20 | 302 | 74,20 | 73,00 | 73,90 | 00:00:00 | | 2001-02-22 | 73,90 | 201 | 74,45 | 72,80 | 73,00 | 00:00:00 | | 2001-02-23 | 73,60 | 320 | 73,90 | 72,05 | 72,86 | 00:00:00 | | 2001-02-26 | 72,60 | 393 | 73,20 | 72,20 | 72,45 | 00:00:00 | | 2001-02-27 | 74,30 | 384 | 74,60 | 72,85 | 72,85 | 00:00:00 | | 2001-02-28 | 74,21 | 202 | 75,10 | 74,20 | 74,55 | 00:00:00 | | 2001-03-01 | 75,50 | 132 | 75,51 | 74,00 | 74,20 | 00:00:00 | | 2001-03-02 | 76,84 | 105 | 77,00 | 75,90 | 76,50 | 00:00:00 | | 2001-03-05 | 77,10 | 260 | 78,25 | 77,00 | 78,25 | 00:00:00 | | 2001-03-06 | 77,79 | 112 | 78,50 | 77,60 | 77,75 | 00:00:00 | | 2001-03-07 | 77,99 | 215 | 78,00 | 77,50 | 77,50 | 00:00:00 | | 2001-03-08 | 78,30 | 43 | 78,69 | 78,20 | 78,50 | 00:00:00 | | 2001-03-09 | 79,40 | 116 | 79,50 | 78,50 | 78,50 | 00:00:00 | | 2001-03-12 | 77,83 | 192 | 78,25 | 77,75 | 78,20 | 00:00:00 | | 2001-03-13 | 74,50 | 246 | 75,20 | 74,10 | 74,50 | 00:00:00 | | 2001-03-14 | 69,10 | 464 | 69,80 | 67,80 | 68,00 | 00:00:00 | | 2001-03-15 | 69,95 | 180 | 70,00 | 68,90 | 69,10 | 00:00:00 | | 2001-03-16 | 68,30 | 409 | 69,75 | 66,82 | 69,75 | 00:00:00 | | 2001-03-19 | 70,30 | 203 | 70,40 | 69,50 | 69,50 | 00:00:00 | | 2001-03-20 | 69,70 | 143 | 70,40 | 69,25 | 69,25 | 00:00:00 | | 2001-03-21 | 70,50 | 64 | 70,71 | 70,25 | 70,25 | 00:00:00 | | 2001-03-22 | 67,51 | 344 | 68,70 | 65,50 | 68,55 | 00:00:00 | | 2001-03-23 | 67,14 | 149 | 69,95 | 66,50 | 67,26 | 00:00:00 | | 2001-03-26 | 67,60 | 178 | 67,87 | 66,70 | 67,14 | 00:00:00 | | 2001-03-27 | 69,60 | 534 | 69,80 | 67,35 | 67,35 | 00:00:00 | | 2001-03-28 | 68,24 | 77 | 69,00 | 68,10 | 69,00 | 00:00:00 | | 2001-03-29 | 69,25 | 40 | 69,30 | 68,99 | 69,30 | 00:00:00 | | 2001-03-30 | 70,14 | 56 | 70,15 | 69,40 | 69,40 | 00:00:00 | | 2001-04-02 | 69,60 | 182 | 69,75 | 68,39 | 68,90 | 00:00:00 | | 2001-04-03 | 67,49 | 266 | 69,36 | 67,26 | 69,35 | 00:00:00 | | 2001-04-04 | 67,70 | 213 | 67,90 | 66,50 | 67,25 | 00:00:00 | | 2001-04-05 | 70,56 | 379 | 70,60 | 69,30 | 69,45 | 00:00:00 | | 2001-04-06 | 70,56 | 268 | 71,20 | 70,55 | 71,00 | 00:00:00 | | 2001-04-09 | 72,51 | 153 | 72,70 | 70,56 | 70,56 | 00:00:00 | | 2001-04-10 | 76,91 | 332 | 77,40 | 74,60 | 74,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
