Italia markets closed

Rio Tinto Group (RIO.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a portafoglio
95,52+1,32 (+1,40%)
Alla chiusura: 04:10PM AEDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 202196,4597,0095,0495,5295,521.461.960
02 dic 202194,1195,1293,9394,2094,201.307.867
01 dic 202194,3496,0993,8295,7695,761.205.184
30 nov 202196,0196,2193,5093,5093,502.551.919
29 nov 202194,2195,8594,1195,3995,391.085.116
26 nov 202195,5096,3093,7694,4694,461.376.998
25 nov 202195,8097,0995,8096,6396,631.064.823
24 nov 202195,3195,7193,8095,0795,071.267.459
23 nov 202193,9496,0193,4295,1395,131.739.307
22 nov 202190,5292,2090,3691,8291,821.256.387
19 nov 202189,2690,4288,5690,2590,252.383.415
18 nov 202189,1089,7388,7189,5189,511.172.629
17 nov 202190,0090,5988,5488,9188,911.292.830
16 nov 202190,8590,8589,7689,7989,791.300.370
15 nov 202192,3093,2391,5291,8491,841.175.712
12 nov 202194,1594,1592,0792,2192,211.941.937
11 nov 202187,9690,1387,7589,1489,141.516.641
10 nov 202188,5088,5287,2887,5187,511.064.964
09 nov 202190,3690,9888,8288,9888,982.296.105
08 nov 202189,0390,0489,0089,1589,15892.519
05 nov 202188,3290,0788,1188,8188,811.258.852
04 nov 202189,5089,6988,3288,3288,321.518.187
03 nov 202189,0089,8488,6289,7089,701.056.536
02 nov 202190,9091,1788,6588,6688,66836.131
01 nov 202190,3091,4589,6290,9790,971.295.306
29 ott 202192,5092,6490,2990,2990,291.966.453
28 ott 202193,5093,7892,6292,7692,761.319.571
27 ott 202195,3095,3593,8594,1494,141.260.040
26 ott 202196,4196,4595,1895,8995,891.053.828
25 ott 202195,5696,8095,5096,4496,44753.982
22 ott 202194,9995,4093,1895,0395,032.974.664
21 ott 202197,0598,3896,6196,7996,791.888.045
20 ott 202199,99100,4298,0898,0898,081.371.320
19 ott 2021100,00100,2998,0898,1598,151.288.492
18 ott 202199,60101,5699,20101,45101,451.058.405
15 ott 2021100,40100,6299,1499,6099,601.525.320
14 ott 202199,54101,6899,54100,51100,51936.761
13 ott 2021102,11102,2999,3799,3799,371.289.005
12 ott 2021102,99104,25102,28102,64102,641.829.588
11 ott 2021100,00102,3699,18102,26102,261.192.593
08 ott 202198,90100,7097,94100,40100,401.949.970
07 ott 202197,3097,4996,3796,5496,54908.517
06 ott 202197,3097,3195,8396,5596,551.157.912
05 ott 202197,4697,9596,2197,1397,131.101.586
04 ott 202198,3098,4496,1097,5097,50695.515
01 ott 202197,8698,9996,4297,2897,281.343.734
30 set 202198,54100,5797,87100,18100,182.372.871
29 set 202196,4597,4895,0196,8996,891.758.248
28 set 2021100,47100,4797,4797,4797,471.624.886
27 set 2021100,15102,13100,15100,47100,471.739.437
24 set 202199,0099,7798,5899,3399,332.010.083
23 set 2021100,00100,1298,4498,8698,861.514.623
22 set 202195,1099,2494,6198,2798,271.471.695
21 set 202195,0097,2894,9095,7195,711.532.286
20 set 202196,2496,8993,1495,2495,241.873.207
17 set 2021100,39101,2098,5798,8098,804.892.540
16 set 2021103,30105,39103,30103,67103,672.022.736
15 set 2021105,86106,18104,56104,63104,631.509.291
14 set 2021107,00107,50105,77106,66106,661.096.604
13 set 2021106,51108,49105,61106,02106,021.450.185
10 set 2021105,80107,15105,54106,22106,221.450.572
09 set 2021107,88107,97105,25105,50105,501.728.354
08 set 2021108,10108,98107,89108,17108,17886.752
07 set 2021109,50109,72108,06108,70108,701.216.008
06 set 2021111,44111,95110,01110,69110,69967.310
03 set 2021108,99112,67108,86111,37111,371.770.591
02 set 2021109,46109,50107,53108,65108,651.213.968
01 set 2021110,40110,76108,54109,39109,391.296.130
31 ago 2021113,50113,99112,00112,06112,061.455.270
30 ago 2021112,05113,92112,00113,12113,121.240.248
27 ago 2021109,50110,48109,11109,70109,701.392.902
26 ago 2021111,59111,65108,61109,37109,371.679.662
25 ago 2021111,56112,67110,65110,91110,911.679.540
24 ago 2021108,00109,00107,08108,10108,101.756.393
23 ago 2021108,00108,35105,81106,69106,691.243.658
20 ago 2021105,90108,26105,03107,23107,233.904.074
19 ago 2021110,50110,70106,85107,17107,173.007.283
18 ago 2021115,19115,83113,23113,69113,692.195.962
17 ago 2021118,28118,66116,37116,37116,371.206.844
16 ago 2021120,36120,42118,49118,49118,491.083.082
13 ago 2021120,11120,92118,54120,36120,361.675.985
12 ago 2021121,60121,64119,81120,26120,262.471.172
12 ago 20212.5064 Dividendo
11 ago 2021129,98130,30128,51129,14126,631.624.123
10 ago 2021129,26129,40127,08127,50125,031.575.491
09 ago 2021130,00130,00127,78128,26125,771.228.080
06 ago 2021130,00130,18128,91130,05127,531.849.798
05 ago 2021134,80134,97131,70132,13129,571.500.626
04 ago 2021134,10135,32133,84134,40131,791.136.413
03 ago 2021133,58133,63131,30132,39129,821.151.766
02 ago 2021132,95133,66131,27133,23130,641.153.292
30 lug 2021135,20136,90133,15133,42130,832.224.413
29 lug 2021135,86137,33133,51134,17131,572.171.677
28 lug 2021131,30132,77130,78132,22129,65970.052
27 lug 2021131,93133,42131,81132,47129,901.184.646
26 lug 2021128,23130,50128,20130,11127,581.046.624
23 lug 2021126,21127,23125,93127,10124,63734.689
22 lug 2021127,10128,94127,00127,41124,94957.847
21 lug 2021126,00126,47125,64125,87123,43956.762
20 lug 2021125,69125,93124,01124,42122,011.124.422
*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...