Italia markets closed

Rio Tinto Group (CRA1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
79,60+1,09 (+1,39%)
Alla chiusura: 01:04PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202478,9979,6078,9679,6079,6043
02 mag 202478,6979,1178,5178,5178,5167
30 apr 202479,0679,6878,4178,4178,4123
29 apr 202480,3280,3279,3979,3979,3931
26 apr 202479,2779,2779,2779,2779,27-
25 apr 202478,1679,1276,9176,9176,91281
24 apr 202478,2079,0078,2079,0079,00301
23 apr 202478,3578,3578,1678,1678,163
22 apr 202477,5578,9077,5578,9078,9010
19 apr 202477,4477,4477,4477,4477,44-
18 apr 202478,9079,0078,4978,4978,49507
17 apr 202477,2177,8077,2177,8077,80100
16 apr 202477,5177,5177,5177,5177,51-
15 apr 202480,5080,6079,6180,5580,55145
12 apr 202478,1378,3078,1378,3078,30407
11 apr 202477,6778,6077,6778,6078,60200
10 apr 202476,5778,3176,5777,6277,62928
09 apr 202476,1276,6076,0676,6076,6045
08 apr 202473,4174,1073,4173,5273,52350
05 apr 202472,7172,7172,7172,7172,71-
04 apr 202473,4974,1073,4974,1074,10272
03 apr 202474,2874,7174,0174,0174,01645
02 apr 202474,4976,0774,3675,9875,98877
28 mar 202473,4074,2073,4074,2074,20337
27 mar 202472,6472,6472,6472,6472,64-
26 mar 202472,7773,9772,7773,9473,94184
25 mar 202473,0073,0073,0073,0073,00100
22 mar 202472,8772,8772,8772,8772,8792
21 mar 202473,2973,7672,9773,6573,65437
20 mar 202472,5573,2172,5272,6272,62580
19 mar 202471,7772,1771,7772,1772,1740
18 mar 202471,2171,2171,2171,2171,2184
15 mar 202470,1170,7170,1170,7170,713
14 mar 202471,5072,3171,5072,1572,1527
13 mar 202469,8970,3969,8970,2770,27260
12 mar 202469,5070,3069,2470,1270,12375
11 mar 202470,9070,9069,7570,7870,78316
08 mar 202472,2372,2372,2372,2372,23-
07 mar 202472,7774,0172,7274,0174,01470
07 mar 20243.9278 Dividendo
06 mar 202474,4075,3274,4075,3271,391.304
05 mar 202474,4074,4074,4074,4070,52-
04 mar 202474,5974,5974,5474,5470,65102
01 mar 202474,6574,6574,6474,6470,75150
29 feb 202474,3274,3274,3274,3270,44-
28 feb 202473,4973,4973,4973,4969,66-
27 feb 202473,4174,3573,3173,3169,4985
26 feb 202474,5374,5372,6372,6368,841.255
23 feb 202475,0675,0675,0675,0671,15-
22 feb 202474,6075,5874,3174,3170,43408
21 feb 202475,7076,5075,4076,5072,511.655
20 feb 202477,2777,2777,2777,2773,24-
19 feb 202478,8078,8078,8078,8074,69150
16 feb 202477,4777,9077,4777,9073,8480
15 feb 202476,2476,2476,2476,2472,26-
14 feb 202477,0077,0076,8276,8272,81125
13 feb 202477,3377,4577,3377,4573,4147
12 feb 202477,1477,1477,1477,1473,1260
09 feb 202477,4078,1177,4078,1174,04150
08 feb 202477,5177,5177,0077,0072,98602
07 feb 202477,7477,7477,5277,5273,48100
06 feb 202477,0477,6177,0477,6173,56220
05 feb 202477,2678,3877,0277,0273,00210
02 feb 202479,5679,5679,3079,3075,16185
01 feb 202479,5079,5079,5079,5075,35-
31 gen 202479,8880,7979,8880,7976,5815
30 gen 202479,9979,9979,9979,9975,82-
29 gen 202479,7180,7079,7180,6576,44230
26 gen 202479,4380,4079,4380,4076,21113
25 gen 202479,6679,6679,4679,4675,3228
24 gen 202477,6877,6877,6877,6873,63-
23 gen 202476,9978,0376,9978,0373,962
22 gen 202476,7076,7076,7076,7072,70-
19 gen 202476,5776,5776,4876,4872,49142
18 gen 202475,8975,8975,8975,8971,93-
17 gen 202475,7475,7475,7275,7271,7750
16 gen 202476,0177,3876,0076,5572,56250
15 gen 202478,0578,4277,8078,4274,33570
12 gen 202478,4579,7978,4579,7975,63289
11 gen 202478,1678,1678,1678,1674,08-
10 gen 202478,6579,4478,3779,4475,30175
09 gen 202480,1481,1680,1481,1676,9310
08 gen 202479,8680,6379,8680,6376,4330
05 gen 202480,4881,5479,9179,9175,74265
04 gen 202481,8581,8580,9880,9876,7625
03 gen 202482,8382,8381,3681,3677,12510
02 gen 202483,4883,5283,2083,2078,86346
29 dic 202383,1383,1382,4682,4678,16210
28 dic 202383,3583,3583,0583,2078,86113
27 dic 202382,8082,8082,8082,8078,48100
22 dic 202382,0982,7282,0982,7278,41120
21 dic 202382,0782,0982,0782,0977,8190
20 dic 202382,2082,2082,2082,2077,91400
19 dic 202381,5081,5081,5081,5077,25-
18 dic 202381,9581,9580,6380,8176,602.218
15 dic 202380,2780,6180,2080,2076,02620
14 dic 202378,9879,0078,9879,0074,8815
13 dic 202377,4777,4777,4777,4773,43100
12 dic 202377,8978,7177,8978,7174,6125
11 dic 202377,8677,8677,8677,8673,80124
*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...