Italia markets open in 1 hour 35 minutes

Rio Tinto Ltd (CRA1.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
79,39+0,08 (+0,10%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202479,3979,3979,3979,3979,39-
03 mag 202479,3179,3179,3179,3179,31-
02 mag 202479,3179,3179,3179,3179,31-
30 apr 202479,6879,6879,6879,6879,68-
29 apr 202479,6879,6879,6879,6879,68-
26 apr 202479,2979,2979,2979,2979,29-
25 apr 202478,3578,3578,3578,3578,35-
24 apr 202478,3578,3578,3578,3578,35-
23 apr 202478,3578,3578,3578,3578,35-
22 apr 202478,1578,1578,0878,0878,0864
19 apr 202478,1578,1578,1578,1578,15-
18 apr 202478,9079,0078,9079,0079,00500
17 apr 202477,8677,8677,8677,8677,86-
16 apr 202478,1678,1677,9077,9077,90450
15 apr 202480,4780,4780,4780,4780,47-
12 apr 202478,1578,1578,1578,1578,15-
11 apr 202477,6778,6677,6778,3478,34286
10 apr 202476,5777,2776,5777,2777,27100
09 apr 202476,1376,1376,1376,1376,13-
08 apr 202473,4074,1073,4074,1074,109
05 apr 202473,3573,3573,3573,3573,35-
04 apr 202474,1674,1674,1674,1674,16-
03 apr 202474,7074,7074,7074,7074,70-
02 apr 202473,8974,7073,8974,7074,7028
28 mar 202473,2173,2173,2173,2173,21-
27 mar 202473,2873,2873,1173,1173,11100
26 mar 202473,3873,3873,3873,3873,38-
25 mar 202472,8873,4672,8873,4673,4640
22 mar 202472,8872,8872,8872,8872,88-
21 mar 202473,3073,3073,3073,3073,30-
20 mar 202472,5472,5472,5472,5472,54-
19 mar 202471,7571,7571,7571,7571,75-
18 mar 202470,7270,7270,7270,7270,72-
15 mar 202470,7270,7270,7270,7270,72-
14 mar 202471,5071,5071,5071,5071,50-
13 mar 202469,8969,8969,8069,8069,8028
12 mar 202469,7569,7569,7569,7569,75-
11 mar 202470,9970,9969,7569,7569,7510
08 mar 202473,2873,2873,2873,2873,28-
07 mar 202473,8274,0173,8274,0174,01150
07 mar 20243.9278 Dividendo
06 mar 202474,6074,6074,6074,6070,67-
05 mar 202474,6074,6074,6074,6070,67-
04 mar 202474,6074,6074,6074,6070,67-
01 mar 202475,3475,3475,3475,3471,37-
29 feb 202474,2275,3474,2275,3471,3723
28 feb 202474,2174,2174,2174,2170,30-
27 feb 202474,2174,2174,2174,2170,30-
26 feb 202474,2174,2174,2174,2170,30-
23 feb 202475,7575,7574,2174,2170,306
22 feb 202475,7575,7575,7575,7571,76-
21 feb 202476,7876,7876,7876,7872,74-
20 feb 202478,2978,2978,2978,2974,17-
19 feb 202478,3678,3678,3678,3674,23-
16 feb 202477,2577,2577,2577,2573,18-
15 feb 202477,2577,2577,2577,2573,18-
14 feb 202477,3677,3677,3677,3673,29-
13 feb 202477,3677,3677,3677,3673,29-
12 feb 202477,3677,3677,3677,3673,29-
09 feb 202477,3677,3677,3677,3673,29-
08 feb 202477,7877,7877,2277,2273,1520
07 feb 202477,7877,7877,7877,7873,68-
06 feb 202478,0878,0877,6277,6273,53150
05 feb 202478,4178,4178,4178,4174,28-
02 feb 202479,9879,9879,9879,9875,77-
01 feb 202479,9879,9879,9879,9875,77-
31 gen 202479,9879,9879,9879,9875,77-
30 gen 202479,9879,9879,9879,9875,77-
29 gen 202479,9179,9179,9179,9175,70-
26 gen 202479,9179,9179,9179,9175,70-
25 gen 202479,6379,9179,6379,9175,70100
24 gen 202477,7077,7077,7077,7073,61-
23 gen 202477,0077,0077,0077,0072,95-
22 gen 202476,7676,7676,7676,7672,72-
19 gen 202476,7676,7676,7676,7672,72-
18 gen 202476,7676,7676,7676,7672,72-
17 gen 202476,7676,7676,7676,7672,72-
16 gen 202477,0677,0677,0677,0673,00-
15 gen 202479,2279,2279,2279,2275,05-
12 gen 202479,2279,2279,2279,2275,05-
11 gen 202479,2279,2279,2279,2275,05-
10 gen 202479,4679,4679,4679,4675,28-
09 gen 202480,7080,7080,7080,7076,45-
08 gen 202480,7080,7080,7080,7076,45-
05 gen 202481,5081,5081,5081,5077,21-
04 gen 202482,8882,8882,8882,8878,52-
03 gen 202483,1983,1983,1983,1978,81-
02 gen 202483,1983,1983,1983,1978,81150
29 dic 202383,3383,3383,1983,1978,81-
28 dic 202383,3383,3383,3383,3378,94-
27 dic 202383,0083,0083,0083,0078,63106
22 dic 202382,0882,0882,0882,0877,76-
21 dic 202382,0782,0782,0782,0777,75-
20 dic 202382,0482,0482,0482,0477,72-
19 dic 202381,2681,2681,2681,2676,98-
18 dic 202380,7881,2680,7881,2676,987
15 dic 202379,5879,5879,5879,5875,39-
14 dic 202378,9778,9778,9778,9774,81-
13 dic 202378,3678,3678,3678,3674,23-
12 dic 202378,3678,3678,3678,3674,23-
*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...