U.S. markets open in 1 hour 28 minutes
F S&P 500
5,508.50 +17.50 (+0.32%) F Dow Jones
38,869.00 +10.00 (+0.03%) F Nasdaq
20,018.00 +98.75 (+0.50%) E-mini Russell 2000 Index Futur
2,050.40 +1.10 (+0.05%) Petróleo
81.73 +0.16 (+0.20%) Oro
2,352.00 +5.10 (+0.22%)
Rio Tinto Group (RIOP.SW)
Swiss - Swiss Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:50PM CEST. Mercado abierto.
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 18 jun 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 17 jun 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 14 jun 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 13 jun 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 12 jun 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 11 jun 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 10 jun 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 07 jun 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 06 jun 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 05 jun 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 04 jun 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 03 jun 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 31 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 30 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 29 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 28 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 27 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 24 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 23 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 22 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 21 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 17 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 16 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 15 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 14 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 13 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 10 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 08 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 07 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 06 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 03 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 02 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 30 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 29 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 26 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 25 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 24 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 23 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 22 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 19 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 18 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 17 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 16 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 15 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 12 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 11 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 10 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 09 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 08 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 05 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 04 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 03 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 27 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 26 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 25 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 22 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 21 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 20 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 19 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 18 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 15 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 14 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 13 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 12 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 11 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 08 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 07 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 07 mar 2024 | 2.291273 Dividendo | |||||
| 06 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 05 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 04 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 01 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 29 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 28 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 27 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 26 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 23 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 22 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 21 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 20 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 19 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 16 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 15 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 14 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 13 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 12 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 09 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 08 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 07 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 06 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 05 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 02 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 01 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 31 ene 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 30 ene 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 29 ene 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| 26 ene 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.55 | - |
| *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.