|
 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 | | 2001-04-10 | 76,91 | 332 | 77,40 | 74,60 | 74,60 | 00:00:00 | | 2001-04-11 | 76,10 | 252 | 77,50 | 75,60 | 76,80 | 00:00:00 | | 2001-04-12 | 76,20 | 188 | 76,66 | 75,15 | 76,00 | 00:00:00 | | 2001-04-16 | 78,59 | 101 | 79,00 | 75,80 | 78,00 | 00:00:00 | | 2001-04-17 | 76,21 | 306 | 77,08 | 76,20 | 76,70 | 00:00:00 | | 2001-04-18 | 76,70 | 232 | 77,10 | 75,50 | 75,60 | 00:00:00 | | 2001-04-19 | 79,50 | 135 | 79,95 | 77,50 | 77,50 | 00:00:00 | | 2001-04-20 | 80,20 | 284 | 82,00 | 80,05 | 81,00 | 00:00:00 | | 2001-04-23 | 79,00 | 186 | 80,50 | 78,50 | 80,45 | 00:00:00 | | 2001-04-24 | 79,00 | 511 | 80,00 | 78,30 | 79,00 | 00:00:00 | | 2001-04-25 | 78,00 | 140 | 78,85 | 77,50 | 78,75 | 00:00:00 | | 2001-04-26 | 78,00 | 149 | 78,00 | 76,25 | 77,99 | 00:00:00 | | 2001-04-27 | 81,25 | 146 | 81,35 | 79,10 | 79,50 | 00:00:00 | | 2001-04-30 | 80,80 | 188 | 81,00 | 80,15 | 80,50 | 00:00:00 | | 2001-05-01 | 81,00 | 59 | 81,49 | 80,67 | 80,81 | 00:00:00 | | 2001-05-02 | 80,50 | 148 | 82,69 | 80,30 | 81,00 | 00:00:00 | | 2001-05-03 | 78,26 | 76 | 79,20 | 78,10 | 79,00 | 00:00:00 | | 2001-05-04 | 79,06 | 44 | 79,45 | 78,50 | 78,50 | 00:00:00 | | 2001-05-07 | 82,00 | 131 | 82,30 | 78,90 | 79,06 | 00:00:00 | | 2001-05-08 | 79,00 | 107 | 79,00 | 77,50 | 77,60 | 00:00:00 | | 2001-05-09 | 78,99 | 209 | 78,99 | 77,00 | 77,71 | 00:00:00 | | 2001-05-10 | 79,00 | 86 | 79,50 | 78,30 | 79,10 | 00:00:00 | | 2001-05-11 | 78,25 | 335 | 79,00 | 77,11 | 79,00 | 00:00:00 | | 2001-05-14 | 76,48 | 217 | 78,00 | 76,05 | 78,00 | 00:00:00 | | 2001-05-15 | 79,00 | 126 | 79,00 | 77,60 | 77,60 | 00:00:00 | | 2001-05-16 | 82,00 | 94 | 82,69 | 80,10 | 80,10 | 00:00:00 | | 2001-05-17 | 83,55 | 183 | 84,95 | 83,20 | 83,30 | 00:00:00 | | 2001-05-18 | 84,10 | 166 | 84,24 | 81,90 | 83,30 | 00:00:00 | | 2001-05-21 | 84,10 | 78 | 84,50 | 83,80 | 84,09 | 00:00:00 | | 2001-05-22 | 84,10 | 167 | 85,00 | 83,30 | 84,40 | 00:00:00 | | 2001-05-23 | 81,20 | 82 | 82,35 | 81,20 | 82,12 | 00:00:00 | | 2001-05-24 | 78,77 | 136 | 81,85 | 78,00 | 81,60 | 00:00:00 | | 2001-05-25 | 80,35 | 358 | 80,75 | 79,00 | 79,30 | 00:00:00 | | 2001-05-29 | 78,90 | 192 | 79,40 | 78,20 | 79,15 | 00:00:00 | | 2001-05-30 | 78,99 | 261 | 81,34 | 77,00 | 80,20 | 00:00:00 | | 2001-05-31 | 79,40 | 220 | 79,80 | 78,75 | 78,75 | 00:00:00 | | 2001-06-01 | 78,40 | 496 | 78,50 | 77,06 | 78,00 | 00:00:00 | | 2001-06-04 | 78,70 | 249 | 80,00 | 77,50 | 79,80 | 00:00:00 | | 2001-06-05 | 78,79 | 333 | 78,85 | 78,30 | 78,35 | 00:00:00 | | 2001-06-06 | 77,29 | 431 | 77,86 | 76,74 | 77,75 | 00:00:00 | | 2001-06-07 | 76,50 | 223 | 78,10 | 76,20 | 77,33 | 00:00:00 | | 2001-06-08 | 76,75 | 175 | 77,20 | 76,66 | 77,00 | 00:00:00 | | 2001-06-11 | 76,04 | 99 | 77,00 | 76,04 | 76,90 | 00:00:00 | | 2001-06-12 | 73,80 | 100 | 74,90 | 73,55 | 74,50 | 00:00:00 | | 2001-06-13 | 73,80 | 125 | 74,17 | 73,00 | 73,90 | 00:00:00 | | 2001-06-14 | 69,85 | 1.008 | 72,00 | 66,00 | 71,77 | 00:00:00 | | 2001-06-15 | 69,92 | 149 | 70,90 | 69,00 | 70,00 | 00:00:00 | | 2001-06-18 | 72,00 | 306 | 72,50 | 71,00 | 71,00 | 00:00:00 | | 2001-06-19 | 71,01 | 244 | 71,75 | 70,25 | 71,25 | 00:00:00 | | 2001-06-20 | 69,75 | 47 | 70,25 | 68,75 | 69,00 | 00:00:00 | | 2001-06-21 | 68,75 | 447 | 70,50 | 66,56 | 68,89 | 00:00:00 | | 2001-06-22 | 69,87 | 214 | 72,00 | 69,00 | 69,00 | 00:00:00 | | 2001-06-25 | 68,00 | 177 | 69,00 | 67,75 | 68,25 | 00:00:00 | | 2001-06-26 | 69,90 | 178 | 71,00 | 67,85 | 68,00 | 00:00:00 | | 2001-06-27 | 72,06 | 357 | 73,97 | 70,10 | 70,10 | 00:00:00 | | 2001-06-28 | 70,25 | 492 | 72,00 | 70,10 | 70,50 | 00:00:00 | | 2001-06-29 | 72,65 | 279 | 72,65 | 71,00 | 71,50 | 00:00:00 | | 2001-07-02 | 73,75 | 91 | 74,50 | 73,75 | 74,05 | 00:00:00 | | 2001-07-03 | 74,71 | 151 | 74,99 | 73,25 | 73,25 | 00:00:00 | | 2001-07-05 | 73,67 | 164 | 73,85 | 72,25 | 72,83 | 00:00:00 | | 2001-07-06 | 73,20 | 102 | 73,21 | 71,20 | 72,30 | 00:00:00 | | 2001-07-09 | 71,05 | 207 | 71,40 | 70,53 | 70,65 | 00:00:00 | | 2001-07-10 | 70,81 | 245 | 71,43 | 69,60 | 69,60 | 00:00:00 | | 2001-07-11 | 70,25 | 354 | 71,66 | 69,20 | 70,20 | 00:00:00 | | 2001-07-12 | 70,89 | 201 | 71,75 | 70,13 | 71,00 | 00:00:00 | | 2001-07-13 | 72,70 | 144 | 72,72 | 71,05 | 71,05 | 00:00:00 | | 2001-07-16 | 73,00 | 191 | 73,23 | 71,80 | 72,96 | 00:00:00 | | 2001-07-17 | 71,50 | 237 | 71,50 | 69,70 | 71,35 | 00:00:00 | | 2001-07-18 | 69,80 | 206 | 70,35 | 69,23 | 70,35 | 00:00:00 | | 2001-07-19 | 70,65 | 96 | 70,99 | 68,50 | 69,40 | 00:00:00 | | 2001-07-20 | 69,70 | 119 | 69,71 | 67,90 | 68,20 | 00:00:00 | | 2001-07-23 | 67,36 | 109 | 68,00 | 67,00 | 68,00 | 00:00:00 | | 2001-07-24 | 64,80 | 228 | 65,48 | 63,86 | 64,50 | 00:00:00 | | 2001-07-25 | 62,50 | 270 | 62,85 | 61,80 | 62,45 | 00:00:00 | | 2001-07-26 | 64,75 | 165 | 65,09 | 64,00 | 64,00 | 00:00:00 | | 2001-07-27 | 65,29 | 118 | 66,49 | 64,72 | 65,20 | 00:00:00 | | 2001-07-30 | 66,97 | 299 | 66,99 | 65,82 | 66,30 | 00:00:00 | | 2001-07-31 | 67,21 | 106 | 67,90 | 65,50 | 65,60 | 00:00:00 | | 2001-08-01 | 67,60 | 155 | 69,20 | 66,84 | 68,20 | 00:00:00 | | 2001-08-02 | 70,30 | 206 | 70,30 | 68,60 | 68,60 | 00:00:00 | | 2001-08-03 | 69,20 | 163 | 69,70 | 68,30 | 69,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
