Rio Tinto PLC (RIO1.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 02:56PM CEST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 66.06 | 66.97 | 66.06 | 66.97 | 66.97 | - |
| 22 may 2024 | 67.81 | 68.43 | 66.60 | 66.70 | 66.70 | 2,545 |
| 21 may 2024 | 67.06 | 68.40 | 67.06 | 67.96 | 67.96 | 863 |
| 20 may 2024 | 67.39 | 67.92 | 67.39 | 67.55 | 67.55 | 334 |
| 17 may 2024 | 65.76 | 67.64 | 65.76 | 67.26 | 67.26 | 787 |
| 16 may 2024 | 64.59 | 66.29 | 64.59 | 66.29 | 66.29 | 3,360 |
| 15 may 2024 | 64.56 | 65.21 | 64.09 | 64.59 | 64.59 | 522 |
| 14 may 2024 | 64.37 | 64.61 | 63.88 | 64.20 | 64.20 | 1,059 |
| 13 may 2024 | 64.71 | 65.06 | 64.48 | 64.99 | 64.99 | 211 |
| 10 may 2024 | 64.74 | 65.88 | 64.74 | 65.25 | 65.25 | 675 |
| 09 may 2024 | 64.33 | 64.83 | 64.33 | 64.69 | 64.69 | 1,225 |
| 08 may 2024 | 64.77 | 64.77 | 63.94 | 64.49 | 64.49 | 160 |
| 07 may 2024 | 64.63 | 65.28 | 64.63 | 65.28 | 65.28 | 418 |
| 06 may 2024 | 64.21 | 64.73 | 64.09 | 64.73 | 64.73 | 76 |
| 03 may 2024 | 63.65 | 64.40 | 63.65 | 64.36 | 64.36 | 248 |
| 02 may 2024 | 63.99 | 63.99 | 63.24 | 63.65 | 63.65 | 176 |
| 30 abr 2024 | 64.06 | 64.38 | 64.04 | 64.06 | 64.06 | 1,235 |
| 29 abr 2024 | 63.82 | 64.26 | 63.82 | 64.22 | 64.22 | 2,068 |
| 26 abr 2024 | 63.80 | 64.25 | 63.49 | 63.84 | 63.84 | 1,693 |
| 25 abr 2024 | 63.41 | 63.78 | 62.58 | 62.58 | 62.58 | 522 |
| 24 abr 2024 | 62.42 | 64.24 | 62.42 | 63.34 | 63.34 | 345 |
| 23 abr 2024 | 63.19 | 63.19 | 61.33 | 61.88 | 61.88 | 1,038 |
| 22 abr 2024 | 62.81 | 63.40 | 62.65 | 62.65 | 62.65 | 3,113 |
| 19 abr 2024 | 62.89 | 63.19 | 62.29 | 63.15 | 63.15 | 235 |
| 18 abr 2024 | 62.68 | 63.61 | 62.68 | 63.50 | 63.50 | 1,569 |
| 17 abr 2024 | 61.64 | 63.47 | 61.64 | 62.69 | 62.69 | 5,054 |
| 16 abr 2024 | 62.19 | 62.22 | 61.57 | 62.04 | 62.04 | 190 |
| 15 abr 2024 | 63.51 | 64.01 | 63.35 | 63.42 | 63.42 | 3,857 |
| 12 abr 2024 | 61.92 | 63.78 | 61.92 | 62.96 | 62.96 | 316 |
| 11 abr 2024 | 61.61 | 62.24 | 61.42 | 62.16 | 62.16 | 1,030 |
| 10 abr 2024 | 61.75 | 62.43 | 60.96 | 61.67 | 61.67 | 698 |
| 09 abr 2024 | 60.68 | 62.06 | 60.68 | 61.65 | 61.65 | 1,641 |
| 08 abr 2024 | 58.68 | 60.99 | 58.41 | 60.99 | 60.99 | 3,058 |
| 05 abr 2024 | 59.50 | 59.50 | 58.20 | 58.50 | 58.50 | 3,222 |
| 04 abr 2024 | 59.50 | 59.82 | 59.50 | 59.82 | 59.82 | - |
| 03 abr 2024 | 60.25 | 60.25 | 59.31 | 60.04 | 60.04 | 1,169 |
| 02 abr 2024 | 59.88 | 60.51 | 59.75 | 60.51 | 60.51 | 3,215 |
| 28 mar 2024 | 58.54 | 59.50 | 58.54 | 59.50 | 59.50 | 275 |
| 27 mar 2024 | 57.54 | 58.71 | 57.49 | 58.71 | 58.71 | 479 |
| 26 mar 2024 | 59.20 | 59.20 | 57.52 | 58.23 | 58.23 | 4,109 |
| 25 mar 2024 | 58.70 | 58.90 | 58.70 | 58.80 | 58.80 | 210 |
| 22 mar 2024 | 58.88 | 59.16 | 58.66 | 58.69 | 58.69 | 568 |
| 21 mar 2024 | 58.33 | 59.43 | 58.33 | 59.43 | 59.43 | 792 |
| 20 mar 2024 | 58.00 | 58.59 | 57.96 | 58.59 | 58.59 | 287 |
| 19 mar 2024 | 58.15 | 58.16 | 57.66 | 58.10 | 58.10 | 567 |
| 18 mar 2024 | 57.21 | 57.87 | 57.11 | 57.81 | 57.81 | 1,495 |
| 15 mar 2024 | 56.81 | 57.35 | 56.74 | 57.34 | 57.34 | 977 |
| 14 mar 2024 | 58.40 | 58.42 | 56.75 | 57.08 | 57.08 | 812 |
| 13 mar 2024 | 57.58 | 58.19 | 56.80 | 58.10 | 58.10 | 384 |
| 12 mar 2024 | 56.81 | 58.53 | 56.81 | 57.85 | 57.85 | 1,034 |
| 11 mar 2024 | 57.48 | 57.48 | 55.63 | 57.10 | 57.10 | 1,227 |
| 08 mar 2024 | 58.37 | 58.37 | 57.50 | 57.50 | 57.50 | 753 |
| 07 mar 2024 | 57.80 | 59.15 | 57.80 | 58.88 | 58.88 | 699 |
| 07 mar 2024 | 2.0377 Dividendo | |||||
| 06 mar 2024 | 58.96 | 60.15 | 58.96 | 60.00 | 57.96 | 3,443 |
| 05 mar 2024 | 59.81 | 59.81 | 58.91 | 59.49 | 57.47 | 2,255 |
| 04 mar 2024 | 59.32 | 59.97 | 59.32 | 59.51 | 57.49 | 311 |
| 01 mar 2024 | 59.88 | 60.57 | 59.63 | 60.48 | 58.43 | 576 |
| 29 feb 2024 | 59.36 | 59.92 | 59.36 | 59.88 | 57.85 | 365 |
| 28 feb 2024 | 60.10 | 60.10 | 59.07 | 59.64 | 57.61 | 271 |
| 27 feb 2024 | 59.76 | 60.35 | 59.76 | 60.34 | 58.29 | 405 |
| 26 feb 2024 | 60.86 | 60.86 | 59.16 | 59.56 | 57.54 | 1,638 |
| 23 feb 2024 | 60.50 | 61.29 | 60.47 | 61.29 | 59.21 | 96 |
| 22 feb 2024 | 60.59 | 61.31 | 60.58 | 61.14 | 59.06 | 279 |
| 21 feb 2024 | 61.12 | 61.12 | 59.95 | 60.84 | 58.77 | 1,730 |
| 20 feb 2024 | 63.11 | 63.11 | 61.08 | 61.21 | 59.13 | 1,418 |
| 19 feb 2024 | 64.64 | 64.64 | 63.32 | 63.46 | 61.30 | 810 |
| 16 feb 2024 | 63.02 | 64.73 | 63.02 | 64.63 | 62.44 | 1,383 |
| 15 feb 2024 | 62.40 | 62.89 | 62.30 | 62.89 | 60.75 | 369 |
| 14 feb 2024 | 62.32 | 62.44 | 62.12 | 62.36 | 60.24 | 346 |
| 13 feb 2024 | 62.81 | 63.66 | 62.81 | 63.47 | 61.31 | 56 |
| 12 feb 2024 | 62.20 | 63.38 | 62.20 | 63.38 | 61.23 | 218 |
| 09 feb 2024 | 62.99 | 63.03 | 62.99 | 63.03 | 60.89 | - |
| 08 feb 2024 | 63.13 | 63.96 | 63.07 | 63.07 | 60.93 | 101 |
| 07 feb 2024 | 63.30 | 63.81 | 63.22 | 63.27 | 61.12 | 313 |
| 06 feb 2024 | 63.04 | 63.78 | 62.96 | 63.78 | 61.61 | 90 |
| 05 feb 2024 | 63.41 | 63.53 | 62.76 | 62.76 | 60.63 | 559 |
| 02 feb 2024 | 64.32 | 64.32 | 63.74 | 63.83 | 61.66 | 1,106 |
| 01 feb 2024 | 64.14 | 64.71 | 64.12 | 64.71 | 62.51 | 47 |
| 31 ene 2024 | 64.38 | 64.83 | 64.38 | 64.70 | 62.50 | 1,369 |
| 30 ene 2024 | 65.13 | 65.35 | 64.31 | 64.89 | 62.69 | 138 |
| 29 ene 2024 | 65.39 | 65.73 | 65.06 | 65.54 | 63.31 | 545 |
| 26 ene 2024 | 65.02 | 65.37 | 64.80 | 65.35 | 63.13 | 35 |
| 25 ene 2024 | 64.76 | 64.76 | 64.30 | 64.42 | 62.23 | 1,418 |
| 24 ene 2024 | 63.52 | 65.06 | 63.52 | 65.06 | 62.85 | 127 |
| 23 ene 2024 | 62.00 | 63.93 | 62.00 | 63.22 | 61.07 | 1,921 |
| 22 ene 2024 | 63.51 | 63.51 | 61.77 | 62.04 | 59.93 | 554 |
| 19 ene 2024 | 63.49 | 64.05 | 62.90 | 63.00 | 60.86 | 2,350 |
| 18 ene 2024 | 62.86 | 64.04 | 62.86 | 64.04 | 61.87 | 73 |
| 17 ene 2024 | 63.30 | 63.30 | 62.60 | 62.89 | 60.75 | 1,139 |
| 16 ene 2024 | 63.20 | 64.35 | 62.66 | 64.12 | 61.94 | 405 |
| 15 ene 2024 | 63.44 | 63.53 | 63.44 | 63.53 | 61.37 | 1,516 |
| 12 ene 2024 | 63.34 | 64.74 | 63.34 | 64.74 | 62.54 | 847 |
| 11 ene 2024 | 64.20 | 65.27 | 63.60 | 63.60 | 61.44 | 682 |
| 10 ene 2024 | 64.72 | 64.72 | 64.26 | 64.28 | 62.10 | 1,105 |
| 09 ene 2024 | 66.44 | 66.44 | 64.86 | 65.44 | 63.22 | 538 |
| 08 ene 2024 | 66.22 | 66.24 | 65.74 | 66.18 | 63.93 | 66 |
| 05 ene 2024 | 66.38 | 66.66 | 65.77 | 66.66 | 64.40 | 260 |
| 04 ene 2024 | 67.41 | 67.41 | 66.93 | 66.93 | 64.66 | 30 |
| 03 ene 2024 | 67.30 | 67.51 | 66.92 | 67.51 | 65.22 | 145 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.