Italia markets closed

Rio Tinto Group (RIO.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
5.450,00+69,00 (+1,28%)
Alla chiusura: 4:39PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 20205.402,005.465,005.351,005.450,005.450,002.260.927
03 dic 20205.300,005.399,005.250,005.381,005.381,003.794.924
02 dic 20204.999,005.269,004.959,505.239,005.239,003.584.161
01 dic 20204.879,505.011,004.858,004.997,504.997,502.631.756
30 nov 20204.908,004.940,004.832,504.834,004.834,004.294.894
27 nov 20204.845,504.934,504.845,504.922,504.922,505.308.665
26 nov 20204.960,504.965,504.883,504.901,504.901,501.140.897
25 nov 20205.021,005.036,004.885,004.918,504.918,503.169.964
24 nov 20204.928,505.075,004.871,005.053,005.053,003.420.135
23 nov 20204.821,004.871,504.796,504.866,004.866,002.949.202
20 nov 20204.741,504.805,004.738,004.773,004.773,002.396.550
19 nov 20204.730,504.783,004.714,004.716,004.716,002.335.403
18 nov 20204.744,004.800,504.715,504.797,504.797,502.829.930
17 nov 20204.775,504.817,504.703,004.747,004.747,002.711.985
16 nov 20204.763,504.816,004.756,804.782,004.782,003.194.337
13 nov 20204.737,504.770,504.688,004.732,004.732,002.289.473
12 nov 20204.743,504.789,004.689,004.765,004.765,003.373.182
11 nov 20204.764,504.789,004.679,004.773,004.773,002.860.117
10 nov 20204.679,004.799,004.633,504.775,504.775,503.267.695
09 nov 20204.707,504.830,504.635,004.635,004.635,003.491.460
06 nov 20204.499,004.643,004.470,504.622,004.622,003.386.403
05 nov 20204.446,504.540,504.442,004.492,504.492,502.806.919
04 nov 20204.414,004.482,004.366,004.440,504.440,502.822.113
03 nov 20204.496,504.571,004.476,504.498,504.498,502.107.340
02 nov 20204.360,504.473,004.320,504.427,504.427,502.276.581
30 ott 20204.290,004.375,004.288,504.357,004.357,002.458.445
29 ott 20204.262,504.366,504.252,504.334,004.334,005.138.168
28 ott 20204.387,004.395,004.257,504.266,004.266,005.614.531
27 ott 20204.446,004.452,504.396,004.427,004.427,002.368.671
26 ott 20204.486,504.624,504.466,004.486,504.486,502.202.426
23 ott 20204.533,004.626,504.520,004.578,004.578,002.070.882
22 ott 20204.578,004.599,504.515,504.546,504.546,501.720.132
21 ott 20204.610,504.633,504.524,504.583,004.583,001.873.575
20 ott 20204.569,004.622,004.549,004.590,004.590,001.568.874
19 ott 20204.633,504.678,504.601,004.607,004.607,002.645.323
16 ott 20204.650,004.733,504.646,504.646,504.646,502.036.727
15 ott 20204.643,504.674,504.582,004.657,504.657,502.601.055
14 ott 20204.734,004.765,004.685,504.708,004.708,001.388.285
13 ott 20204.725,004.752,504.673,004.714,504.714,501.766.885
12 ott 20204.744,004.790,004.718,004.729,504.729,501.869.553
09 ott 20204.777,004.868,504.752,004.800,504.800,502.956.336
08 ott 20204.762,004.773,004.682,504.739,504.739,501.733.307
07 ott 20204.640,004.794,004.606,504.762,004.762,002.180.058
06 ott 20204.751,504.752,504.632,004.652,504.652,504.166.106
05 ott 20204.729,004.739,004.647,504.686,504.686,501.647.469
02 ott 20204.596,004.702,004.563,004.694,004.694,001.926.574
01 ott 20204.708,504.736,504.631,004.648,504.648,502.918.774
30 set 20204.676,004.772,504.654,004.655,504.655,502.372.468
29 set 20204.661,504.723,004.640,004.712,004.712,001.931.157
28 set 20204.721,004.767,504.631,004.678,504.678,503.203.871
25 set 202047,9648,0346,7647,3347,332.289.596
24 set 202047,0148,2647,0148,1348,133.904.059
23 set 20204.834,004.837,504.728,504.778,004.778,002.299.873
22 set 20204.774,504.820,004.760,004.772,504.772,502.634.189
21 set 20204.931,004.933,004.758,504.804,004.804,002.696.718
18 set 20205.024,005.099,005.007,005.007,005.007,005.429.455
17 set 20204.883,005.011,004.870,004.990,004.990,006.264.392
16 set 20205.065,005.121,005.034,005.050,005.050,004.778.515
15 set 20205.050,005.175,005.031,005.135,005.135,003.797.971
14 set 20205.039,005.056,174.982,505.000,005.000,002.063.545
11 set 20204.785,005.032,004.785,004.992,004.992,002.401.391
10 set 20204.808,504.831,664.723,004.784,004.784,001.678.121
09 set 20204.693,504.811,004.684,504.790,004.790,002.080.398
08 set 20204.693,504.716,004.623,004.700,004.700,002.093.494
07 set 20204.627,004.698,004.601,504.680,504.680,501.354.749
04 set 20204.496,004.644,504.479,004.575,504.575,502.564.763
03 set 20204.657,504.672,004.490,504.503,004.503,001.934.705
02 set 20204.700,504.760,004.658,004.658,004.658,002.408.929
01 set 20204.669,004.678,504.569,004.655,004.655,003.318.435
28 ago 20204.638,004.653,504.590,504.635,004.635,002.619.081
27 ago 20204.683,504.719,004.469,004.609,504.609,501.493.584
26 ago 20204.627,004.696,004.607,004.696,004.696,002.083.164
25 ago 20204.697,004.750,004.608,504.623,504.623,502.304.611
24 ago 20204.743,504.813,504.614,044.730,504.730,501.145.633
21 ago 20204.675,004.699,004.612,504.686,004.686,002.799.602
20 ago 20204.701,504.742,504.657,004.664,004.664,002.193.616
19 ago 20204.787,004.827,004.744,004.790,504.790,501.136.262
18 ago 20204.777,504.851,504.742,004.797,504.797,502.048.914
17 ago 20204.729,504.828,504.729,504.783,504.783,502.070.677
14 ago 20204.722,004.748,004.652,004.705,504.705,501.470.990
13 ago 20204.759,504.774,004.695,504.752,504.752,501.327.016
12 ago 20204.709,504.851,004.681,504.838,004.838,002.812.927
11 ago 20204.714,004.835,004.706,004.730,004.730,002.524.354
10 ago 20204.695,004.745,004.657,504.693,004.693,001.560.873
07 ago 20204.702,504.748,504.226,504.669,504.669,503.037.296
06 ago 20204.811,504.816,004.697,504.720,004.720,003.159.022
06 ago 2020119.74 Dividendo
05 ago 20204.791,504.958,004.787,504.958,004.838,263.033.410
04 ago 20204.754,004.804,004.718,504.772,004.656,752.333.232
03 ago 20204.623,004.824,504.623,004.805,504.689,442.122.127
31 lug 20204.663,004.700,004.579,004.615,004.503,544.134.897
30 lug 20204.817,004.824,004.608,004.675,504.562,582.818.669
29 lug 20204.765,504.854,504.730,004.798,004.682,122.138.054
28 lug 20204.836,504.863,504.726,504.765,004.649,921.736.434
27 lug 20204.778,504.855,504.744,504.839,004.722,132.104.605
24 lug 20204.751,004.764,004.711,524.747,504.632,841.460.152
23 lug 20204.829,504.850,504.793,004.816,004.699,691.635.770
22 lug 20204.860,504.887,504.770,504.820,004.703,592.155.063
21 lug 20204.959,004.991,004.800,474.845,004.727,992.678.234
20 lug 20204.921,504.967,504.889,504.959,504.839,722.199.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...