Rio Tinto Group (RTNTF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:40AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| 06 may 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| 03 may 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| 02 may 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 100 |
| 01 may 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
| 30 abr 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
| 29 abr 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 200 |
| 26 abr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 25 abr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 700 |
| 24 abr 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
| 23 abr 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
| 22 abr 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
| 19 abr 2024 | 84.14 | 84.65 | 83.90 | 84.65 | 84.65 | 1,100 |
| 18 abr 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 200 |
| 17 abr 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
| 16 abr 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 200 |
| 15 abr 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
| 12 abr 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 1,300 |
| 11 abr 2024 | 84.09 | 84.09 | 82.86 | 82.86 | 82.86 | 1,500 |
| 10 abr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
| 09 abr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 900 |
| 08 abr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 05 abr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 04 abr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 03 abr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 02 abr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 200 |
| 01 abr 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 28 mar 2024 | 81.86 | 81.86 | 80.89 | 81.50 | 81.50 | 1,100 |
| 27 mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 100 |
| 26 mar 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 25 mar 2024 | 80.50 | 80.50 | 78.68 | 78.68 | 78.68 | 400 |
| 22 mar 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| 21 mar 2024 | 81.90 | 81.90 | 78.55 | 78.55 | 78.55 | 300 |
| 20 mar 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| 19 mar 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| 18 mar 2024 | 78.20 | 78.20 | 76.07 | 76.07 | 76.07 | 1,100 |
| 15 mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 14 mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 13 mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 12 mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 200 |
| 11 mar 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 600 |
| 08 mar 2024 | 81.25 | 81.25 | 78.00 | 78.00 | 78.00 | 500 |
| 07 mar 2024 | 81.08 | 81.08 | 80.83 | 80.83 | 80.83 | 500 |
| 07 mar 2024 | 3.685 Dividendo | |||||
| 06 mar 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 78.53 | - |
| 05 mar 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 78.53 | 200 |
| 04 mar 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 78.10 | 800 |
| 01 mar 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 78.79 | 2,100 |
| 29 feb 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 77.78 | 200 |
| 28 feb 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 76.54 | - |
| 27 feb 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 76.54 | - |
| 26 feb 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 76.54 | 600 |
| 23 feb 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | - |
| 22 feb 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | - |
| 21 feb 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | - |
| 20 feb 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | 100 |
| 16 feb 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 81.20 | 300 |
| 15 feb 2024 | 84.60 | 84.90 | 81.87 | 81.87 | 78.20 | 600 |
| 14 feb 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 80.64 | 500 |
| 13 feb 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 79.35 | 100 |
| 12 feb 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 78.78 | - |
| 09 feb 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 78.78 | - |
| 08 feb 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 78.78 | 400 |
| 07 feb 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 79.44 | 100 |
| 06 feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| 05 feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| 02 feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| 01 feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| 31 ene 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| 30 ene 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| 29 ene 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| 26 ene 2024 | 88.00 | 88.34 | 86.15 | 86.15 | 82.29 | 600 |
| 25 ene 2024 | 87.75 | 89.20 | 87.75 | 89.20 | 85.20 | 600 |
| 24 ene 2024 | 86.48 | 86.48 | 86.28 | 86.28 | 82.41 | 800 |
| 23 ene 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 80.23 | - |
| 22 ene 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 80.23 | 200 |
| 19 ene 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 80.87 | - |
| 18 ene 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 80.87 | - |
| 17 ene 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 80.87 | 400 |
| 16 ene 2024 | 82.59 | 84.66 | 82.59 | 84.66 | 80.87 | 700 |
| 12 ene 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 82.67 | 200 |
| 11 ene 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 82.81 | - |
| 10 ene 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 82.81 | - |
| 09 ene 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 82.81 | 500 |
| 08 ene 2024 | 89.50 | 89.50 | 87.15 | 88.38 | 84.42 | 2,600 |
| 05 ene 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 86.83 | - |
| 04 ene 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 86.83 | 100 |
| 03 ene 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 87.80 | 300 |
| 02 ene 2024 | 93.36 | 93.36 | 91.92 | 91.92 | 87.80 | 700 |
| 29 dic 2023 | 93.63 | 93.63 | 90.26 | 90.26 | 86.21 | 500 |
| 28 dic 2023 | 94.30 | 94.30 | 94.10 | 94.10 | 89.88 | 400 |
| 27 dic 2023 | 93.26 | 93.30 | 93.26 | 93.30 | 89.12 | 3,300 |
| 26 dic 2023 | 90.15 | 90.15 | 90.15 | 90.15 | 86.11 | - |
| 22 dic 2023 | 90.15 | 90.15 | 90.15 | 90.15 | 86.11 | 200 |
| 21 dic 2023 | 88.71 | 88.71 | 88.71 | 88.71 | 84.73 | - |
| 20 dic 2023 | 88.71 | 88.71 | 88.71 | 88.71 | 84.73 | - |
| 19 dic 2023 | 89.13 | 89.13 | 88.70 | 88.71 | 84.73 | 700 |
| 18 dic 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 85.58 | 100 |
| 15 dic 2023 | 88.05 | 88.05 | 88.05 | 88.05 | 84.10 | 200 |
| 14 dic 2023 | 84.74 | 84.74 | 84.74 | 84.74 | 80.94 | - |
| *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.