Italia markets closed

Rio Tinto Group (RTNTF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
87,520,00 (0,00%)
Alla chiusura: 11:37AM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202480,7480,7480,7480,7480,74200
13 giu 202479,4479,4479,4479,4479,44-
12 giu 202479,4479,4479,4479,4479,44200
11 giu 202480,5082,5080,1582,5082,50800
10 giu 202486,1686,1686,1686,1686,16-
07 giu 202486,1686,1686,1686,1686,16-
06 giu 202486,1686,1686,1686,1686,16-
05 giu 202486,1686,1686,1686,1686,16-
04 giu 202486,1686,1686,1686,1686,16400
03 giu 202487,1987,1987,1987,1987,19400
31 mag 202486,7386,7386,7386,7386,731.100
30 mag 202486,5286,5286,5286,5286,52200
29 mag 202487,7987,7987,7987,7987,792.100
28 mag 202489,0089,5389,0089,5389,53700
24 mag 202486,1586,1585,6985,6985,692.300
23 mag 202487,5287,5287,5287,5287,52200
22 mag 202489,6589,6589,6589,6589,65-
21 mag 202489,6589,6589,6589,6589,65-
20 mag 202489,6589,6589,6589,6589,65-
17 mag 202489,6589,6589,6589,6589,651.100
16 mag 202486,2087,5286,2087,5287,521.500
15 mag 202486,1686,1686,1686,1686,16-
14 mag 202486,1686,1686,1686,1686,16-
13 mag 202486,1686,1686,1686,1686,16-
10 mag 202486,1686,1686,1686,1686,161.000
09 mag 202486,1686,1686,1686,1686,16-
08 mag 202486,1686,1686,1686,1686,16-
07 mag 202486,1686,1686,1686,1686,16-
06 mag 202486,1686,1686,1686,1686,16-
03 mag 202486,1686,1686,1686,1686,16-
02 mag 202486,1686,1686,1686,1686,16100
01 mag 202486,9986,9986,9986,9986,99-
30 apr 202486,9986,9986,9986,9986,99-
29 apr 202486,9986,9986,9986,9986,99200
26 apr 202483,0083,0083,0083,0083,00-
25 apr 202483,0083,0083,0083,0083,00700
24 apr 202484,6584,6584,6584,6584,65-
23 apr 202484,6584,6584,6584,6584,65-
22 apr 202484,6584,6584,6584,6584,65-
19 apr 202484,1484,6583,9084,6584,651.100
18 apr 202482,7582,7582,7582,7582,75200
17 apr 202482,0382,0382,0382,0382,03-
16 apr 202482,0382,0382,0382,0382,03200
15 apr 202484,0784,0784,0784,0784,07-
12 apr 202484,0784,0784,0784,0784,071.300
11 apr 202484,0984,0982,8682,8682,861.500
10 apr 202482,3682,3682,3682,3682,36-
09 apr 202482,3682,3682,3682,3682,36900
08 apr 202480,7480,7480,7480,7480,74-
05 apr 202480,7480,7480,7480,7480,74-
04 apr 202480,7480,7480,7480,7480,74-
03 apr 202480,7480,7480,7480,7480,74-
02 apr 202480,7480,7480,7480,7480,74200
01 apr 202481,5081,5081,5081,5081,50-
28 mar 202481,8681,8680,8981,5081,501.100
27 mar 202479,0079,0079,0079,0079,00100
26 mar 202478,6878,6878,6878,6878,68-
25 mar 202480,5080,5078,6878,6878,68400
22 mar 202478,5578,5578,5578,5578,55-
21 mar 202481,9081,9078,5578,5578,55300
20 mar 202476,0776,0776,0776,0776,07-
19 mar 202476,0776,0776,0776,0776,07-
18 mar 202478,2078,2076,0776,0776,071.100
15 mar 202475,1975,1975,1975,1975,19-
14 mar 202475,1975,1975,1975,1975,19-
13 mar 202475,1975,1975,1975,1975,19-
12 mar 202475,1975,1975,1975,1975,19200
11 mar 202476,9976,9976,9976,9976,99600
08 mar 202481,2581,2578,0078,0078,00500
07 mar 202481,0881,0880,8380,8380,83500
07 mar 20243.685 Dividendo
06 mar 202482,2182,2182,2182,2178,53-
05 mar 202482,2182,2182,2182,2178,53200
04 mar 202481,7781,7781,7781,7778,10800
01 mar 202482,4982,4982,4982,4978,792.100
29 feb 202481,4381,4381,4381,4377,78200
28 feb 202480,1380,1380,1380,1376,54-
27 feb 202480,1380,1380,1380,1376,54-
26 feb 202480,1380,1380,1380,1376,54600
23 feb 202485,0585,0585,0585,0581,24-
22 feb 202485,0585,0585,0585,0581,24-
21 feb 202485,0585,0585,0585,0581,24-
20 feb 202485,0585,0585,0585,0581,24100
16 feb 202485,0185,0185,0185,0181,20300
15 feb 202484,6084,9081,8781,8778,20600
14 feb 202484,4284,4284,4284,4280,64500
13 feb 202483,0783,0783,0783,0779,35100
12 feb 202482,4882,4882,4882,4878,78-
09 feb 202482,4882,4882,4882,4878,78-
08 feb 202482,4882,4882,4882,4878,78400
07 feb 202483,1783,1783,1783,1779,44100
06 feb 202486,1586,1586,1586,1582,29-
05 feb 202486,1586,1586,1586,1582,29-
02 feb 202486,1586,1586,1586,1582,29-
01 feb 202486,1586,1586,1586,1582,29-
31 gen 202486,1586,1586,1586,1582,29-
30 gen 202486,1586,1586,1586,1582,29-
29 gen 202486,1586,1586,1586,1582,29-
26 gen 202488,0088,3486,1586,1582,29600
25 gen 202487,7589,2087,7589,2085,20600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...