Italia markets closed

Rio Tinto Ltd (CRA1.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
79,72+1,05 (+1,33%)
Alla chiusura: 11:20AM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202478,7079,7278,6879,7279,7226
02 mag 202478,5978,6778,5978,6778,67-
30 apr 202479,2579,2578,9678,9678,96-
29 apr 202479,5979,5979,5679,5679,56-
26 apr 202479,1679,6179,1679,6179,61-
25 apr 202478,0078,0077,6977,6977,6915
24 apr 202478,2278,2278,2278,2278,22-
23 apr 202478,2678,2678,2678,2678,26-
22 apr 202477,8078,2477,8078,2478,24100
19 apr 202477,3077,5377,3077,5377,53-
18 apr 202478,8278,8678,8278,8678,86-
17 apr 202477,1677,3277,1677,3277,32-
16 apr 202477,1877,1877,1077,1077,10-
15 apr 202480,0980,0980,0780,0780,07-
12 apr 202477,3877,3877,3877,3877,38-
11 apr 202477,6378,6677,6378,6678,66128
10 apr 202477,2578,2677,0478,2678,26110
09 apr 202476,0477,5976,0476,4076,40110
08 apr 202473,1773,2973,1773,2973,2928
05 apr 202472,4673,0672,4673,0673,06-
04 apr 202473,4473,4573,4473,4573,45-
03 apr 202473,7773,7773,6273,6273,62-
02 apr 202473,8174,9273,8174,9274,92135
28 mar 202473,1874,2373,1474,2374,23533
27 mar 202472,0772,1672,0772,1672,16-
26 mar 202472,7972,7972,7972,7972,79-
25 mar 202472,7773,0672,7773,0673,0675
22 mar 202472,1972,5172,1972,5172,51100
21 mar 202473,1473,6972,9873,6973,6970
20 mar 202472,4872,4872,4872,4872,48-
19 mar 202471,6971,6971,4071,4071,40-
18 mar 202470,1770,1870,1770,1870,18-
15 mar 202470,0470,2870,0470,2870,28-
14 mar 202471,7771,8271,6671,6671,66292
13 mar 202470,0370,0370,0270,0270,02-
12 mar 202469,1569,1569,0269,0269,02-
11 mar 202469,5170,1969,4670,0770,0730
08 mar 202472,7172,8872,7172,8872,88-
07 mar 202472,3073,7772,3073,7773,7721
07 mar 20243.9278 Dividendo
06 mar 202474,1074,1074,0774,0770,14-
05 mar 202474,2075,3974,0574,2570,31259
04 mar 202473,8174,9373,8174,9370,9620
01 mar 202474,7675,2774,3375,0471,06390
29 feb 202474,4575,2873,8175,2871,296
28 feb 202473,4673,4673,4673,4669,56-
27 feb 202474,0175,1173,7273,7269,81274
26 feb 202473,6773,6773,4873,4869,58-
23 feb 202475,1675,1674,6174,6170,65-
22 feb 202474,7675,0174,7675,0171,03-
21 feb 202476,2176,8775,4176,8772,7919
20 feb 202478,0278,0277,0477,0472,95100
19 feb 202478,7578,7578,0478,0473,90288
16 feb 202477,4277,4277,4277,4273,31-
15 feb 202476,3276,3276,3276,3272,27-
14 feb 202477,1577,2977,1577,2973,19-
13 feb 202477,4577,4576,9276,9272,8415
12 feb 202477,4377,5777,4377,5773,4670
09 feb 202477,9177,9177,7777,7773,65320
08 feb 202477,7478,7077,5077,5373,4210
07 feb 202478,0978,0978,0978,0973,95-
06 feb 202477,3177,3177,1877,1873,09-
05 feb 202477,4377,4377,1177,1173,02-
02 feb 202479,6879,6879,2779,2775,07-
01 feb 202479,5679,6379,4579,4575,24-
31 gen 202480,1080,2580,1080,2575,99-
30 gen 202480,2280,2280,0280,0275,78-
29 gen 202479,8379,8379,8379,8375,60-
26 gen 202480,2680,2680,0580,0575,81-
25 gen 202479,7479,7679,7479,7675,53-
24 gen 202477,7878,0977,7878,0973,9550
23 gen 202477,1377,1377,1377,1373,04-
22 gen 202477,0177,7676,9776,9772,8940
19 gen 202476,7776,7776,7776,7772,70-
18 gen 202476,0876,0876,0876,0872,05-
17 gen 202475,8675,8675,8675,8671,84-
16 gen 202476,2376,2876,2376,2872,24-
15 gen 202478,4678,4678,4678,4674,30-
12 gen 202478,4678,4678,4678,4674,30-
11 gen 202478,1478,1478,1478,1474,00-
10 gen 202478,6278,6278,6278,6274,45-
09 gen 202480,4280,9480,4280,9476,6512
08 gen 202479,9279,9279,9279,9275,68-
05 gen 202480,6380,6379,6579,9375,69180
04 gen 202482,4882,4882,1582,1577,7980
03 gen 202482,7282,7282,2282,2277,8690
02 gen 202483,8183,8183,4483,4479,02470
29 dic 202383,1083,1082,5282,5278,14100
28 dic 202383,3683,3682,9582,9578,55325
27 dic 202383,3083,3083,2683,2678,8480
22 dic 202382,3183,8582,1282,1577,79660
21 dic 202382,0582,1082,0582,1077,75155
20 dic 202382,4982,4982,4982,4978,12160
19 dic 202381,6681,6681,4481,4477,12200
18 dic 202381,4981,4981,1381,1376,83240
15 dic 202379,9279,9279,8979,8975,65-
14 dic 202379,7879,7879,7379,7375,50140
13 dic 202378,1978,3378,1978,3374,1835
12 dic 202377,9677,9677,9677,9673,83-
11 dic 202378,1478,1477,8877,8873,75120
*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...