|
 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 | | 2001-08-03 | 69,20 | 163 | 69,70 | 68,30 | 69,47 | 00:00:00 | | 2001-08-06 | 68,90 | 161 | 69,75 | 68,32 | 68,50 | 00:00:00 | | 2001-08-07 | 68,25 | 170 | 68,31 | 67,34 | 67,75 | 00:00:00 | | 2001-08-08 | 66,27 | 176 | 67,50 | 66,23 | 67,00 | 00:00:00 | | 2001-08-09 | 66,69 | 112 | 66,69 | 65,00 | 66,27 | 00:00:00 | | 2001-08-10 | 67,44 | 338 | 67,45 | 65,50 | 66,85 | 00:00:00 | | 2001-08-13 | 67,25 | 233 | 68,72 | 67,00 | 67,20 | 00:00:00 | | 2001-08-14 | 67,75 | 99 | 68,50 | 67,00 | 67,50 | 00:00:00 | | 2001-08-15 | 68,00 | 156 | 69,23 | 68,00 | 68,36 | 00:00:00 | | 2001-08-16 | 67,20 | 53 | 67,30 | 66,32 | 66,90 | 00:00:00 | | 2001-08-17 | 67,71 | 74 | 67,92 | 66,30 | 67,00 | 00:00:00 | | 2001-08-20 | 66,40 | 72 | 67,95 | 66,40 | 67,95 | 00:00:00 | | 2001-08-21 | 67,10 | 68 | 68,70 | 67,04 | 67,10 | 00:00:00 | | 2001-08-22 | 69,19 | 110 | 70,03 | 69,00 | 69,07 | 00:00:00 | | 2001-08-23 | 70,15 | 218 | 71,01 | 69,28 | 69,28 | 00:00:00 | | 2001-08-24 | 70,80 | 166 | 72,01 | 70,60 | 71,88 | 00:00:00 | | 2001-08-27 | 71,33 | 123 | 72,30 | 70,00 | 71,80 | 00:00:00 | | 2001-08-28 | 71,70 | 252 | 72,16 | 70,50 | 72,05 | 00:00:00 | | 2001-08-29 | 72,30 | 145 | 73,00 | 72,18 | 72,79 | 00:00:00 | | 2001-08-30 | 71,40 | 212 | 72,30 | 70,38 | 72,30 | 00:00:00 | | 2001-08-31 | 73,20 | 193 | 73,20 | 71,30 | 71,47 | 00:00:00 | | 2001-09-04 | 71,60 | 126 | 72,00 | 70,40 | 71,01 | 00:00:00 | | 2001-09-05 | 73,90 | 140 | 74,00 | 72,65 | 72,77 | 00:00:00 | | 2001-09-06 | 72,64 | 108 | 73,00 | 71,50 | 72,55 | 00:00:00 | | 2001-09-07 | 69,50 | 196 | 70,40 | 68,90 | 70,10 | 00:00:00 | | 2001-09-10 | 68,59 | 133 | 68,60 | 67,03 | 67,30 | 00:00:00 | | 2001-09-17 | 62,21 | 660 | 63,00 | 60,60 | 62,00 | 00:00:00 | | 2001-09-18 | 62,90 | 375 | 63,73 | 61,10 | 61,35 | 00:00:00 | | 2001-09-19 | 60,60 | 361 | 60,60 | 58,20 | 60,00 | 00:00:00 | | 2001-09-20 | 56,25 | 570 | 57,00 | 53,90 | 54,50 | 00:00:00 | | 2001-09-21 | 55,00 | 366 | 55,67 | 53,70 | 53,90 | 00:00:00 | | 2001-09-24 | 56,70 | 204 | 58,37 | 56,51 | 58,00 | 00:00:00 | | 2001-09-25 | 58,20 | 197 | 59,75 | 57,90 | 57,90 | 00:00:00 | | 2001-09-26 | 59,21 | 832 | 59,99 | 58,85 | 58,85 | 00:00:00 | | 2001-09-27 | 60,90 | 237 | 61,40 | 59,55 | 59,80 | 00:00:00 | | 2001-09-28 | 63,00 | 214 | 64,00 | 61,90 | 62,00 | 00:00:00 | | 2001-10-01 | 62,00 | 385 | 62,75 | 60,00 | 62,50 | 00:00:00 | | 2001-10-02 | 62,13 | 258 | 62,50 | 61,44 | 61,90 | 00:00:00 | | 2001-10-03 | 64,35 | 117 | 64,50 | 62,46 | 62,95 | 00:00:00 | | 2001-10-04 | 64,50 | 113 | 65,14 | 64,31 | 65,14 | 00:00:00 | | 2001-10-05 | 64,90 | 135 | 65,99 | 64,51 | 64,51 | 00:00:00 | | 2001-10-08 | 64,65 | 283 | 65,46 | 64,59 | 65,00 | 00:00:00 | | 2001-10-09 | 64,65 | 736 | 64,75 | 63,25 | 64,20 | 00:00:00 | | 2001-10-10 | 68,00 | 346 | 69,00 | 64,30 | 64,50 | 00:00:00 | | 2001-10-11 | 68,35 | 344 | 69,40 | 67,90 | 68,50 | 00:00:00 | | 2001-10-12 | 68,80 | 178 | 69,30 | 67,80 | 67,95 | 00:00:00 | | 2001-10-15 | 68,50 | 250 | 69,10 | 68,25 | 68,55 | 00:00:00 | | 2001-10-16 | 70,30 | 297 | 70,40 | 68,40 | 69,03 | 00:00:00 | | 2001-10-17 | 69,81 | 120 | 70,50 | 66,30 | 68,20 | 00:00:00 | | 2001-10-18 | 65,25 | 318 | 66,58 | 64,60 | 65,40 | 00:00:00 | | 2001-10-19 | 64,62 | 267 | 64,90 | 62,50 | 62,92 | 00:00:00 | | 2001-10-22 | 63,95 | 616 | 64,90 | 62,40 | 62,46 | 00:00:00 | | 2001-10-23 | 65,50 | 149 | 66,09 | 64,62 | 65,90 | 00:00:00 | | 2001-10-24 | 66,10 | 138 | 66,80 | 65,75 | 66,00 | 00:00:00 | | 2001-10-25 | 66,32 | 130 | 66,50 | 66,05 | 66,50 | 00:00:00 | | 2001-10-26 | 67,71 | 376 | 67,75 | 66,40 | 66,40 | 00:00:00 | | 2001-10-29 | 66,35 | 296 | 67,71 | 66,19 | 67,71 | 00:00:00 | | 2001-10-30 | 64,28 | 353 | 65,40 | 64,26 | 65,15 | 00:00:00 | | 2001-10-31 | 64,84 | 248 | 65,70 | 64,10 | 64,47 | 00:00:00 | | 2001-11-01 | 66,01 | 253 | 67,00 | 65,80 | 66,30 | 00:00:00 | | 2001-11-02 | 66,27 | 101 | 67,85 | 66,08 | 66,10 | 00:00:00 | | 2001-11-05 | 67,50 | 64 | 67,79 | 66,16 | 66,16 | 00:00:00 | | 2001-11-06 | 67,99 | 258 | 68,85 | 67,40 | 68,32 | 00:00:00 | | 2001-11-07 | 67,23 | 235 | 68,93 | 67,23 | 68,15 | 00:00:00 | | 2001-11-08 | 69,30 | 265 | 71,50 | 67,35 | 67,35 | 00:00:00 | | 2001-11-09 | 69,38 | 126 | 70,50 | 68,86 | 70,25 | 00:00:00 | | 2001-11-12 | 69,50 | 96 | 70,20 | 69,50 | 69,75 | 00:00:00 | | 2001-11-13 | 70,75 | 961 | 72,00 | 69,00 | 70,25 | 00:00:00 | | 2001-11-14 | 73,92 | 434 | 75,60 | 73,80 | 74,05 | 00:00:00 | | 2001-11-15 | 74,66 | 223 | 77,40 | 74,60 | 77,20 | 00:00:00 | | 2001-11-16 | 74,30 | 156 | 75,13 | 73,45 | 74,66 | 00:00:00 | | 2001-11-19 | 76,09 | 295 | 77,50 | 75,18 | 75,18 | 00:00:00 | | 2001-11-20 | 74,40 | 168 | 75,99 | 73,86 | 75,99 | 00:00:00 | | 2001-11-21 | 73,90 | 76 | 74,90 | 73,50 | 74,62 | 00:00:00 | | 2001-11-23 | 74,81 | 53 | 74,81 | 74,30 | 74,47 | 00:00:00 | | 2001-11-26 | 75,86 | 171 | 76,95 | 75,85 | 75,90 | 00:00:00 | | 2001-11-27 | 76,00 | 282 | 76,71 | 73,50 | 75,75 | 00:00:00 | | 2001-11-28 | 72,31 | 245 | 74,50 | 72,31 | 74,50 | 00:00:00 | | 2001-11-29 | 73,40 | 134 | 73,96 | 72,84 | 72,87 | 00:00:00 | | 2001-11-30 | 75,45 | 143 | 75,85 | 73,89 | 74,85 | 00:00:00 | | 2001-12-03 | 75,80 | 331 | 76,50 | 74,95 | 75,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
