RIO.L - Rio Tinto Group

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 20204.523,004.538,004.428,004.458,504.458,501.057.100
02 lug 20204.536,004.572,504.488,004.545,004.545,001.950.628
01 lug 20204.540,004.550,004.445,504.448,004.448,002.971.517
30 giu 20204.538,004.568,004.487,004.549,004.549,002.216.266
29 giu 20204.493,504.566,004.471,504.538,004.538,002.116.231
26 giu 20204.602,504.623,004.523,504.533,504.533,501.471.782
25 giu 20204.425,504.557,004.425,504.530,504.530,501.760.772
24 giu 20204.565,004.595,004.486,004.495,004.495,002.101.520
23 giu 20204.554,504.618,504.523,504.601,004.601,002.541.669
22 giu 20204.437,504.539,004.437,504.525,504.525,503.410.408
19 giu 20204.500,004.563,004.460,004.467,004.467,0010.493.370
18 giu 20204.540,004.580,004.476,504.505,004.505,003.331.597
17 giu 20204.580,004.612,004.517,504.585,504.585,503.013.325
16 giu 20204.600,004.631,504.529,504.581,004.581,003.144.801
15 giu 20204.420,904.587,504.410,814.480,504.480,502.906.355
12 giu 20204.409,004.623,004.408,004.596,004.596,007.650.616
11 giu 20204.500,004.530,504.463,004.495,004.495,003.481.650
10 giu 20204.550,004.593,504.506,004.578,504.578,502.105.554
09 giu 20204.600,005.152,004.461,004.525,004.525,004.168.352
08 giu 20204.510,004.601,504.510,004.562,504.562,504.144.309
05 giu 20204.520,004.552,504.461,104.550,004.550,003.149.927
04 giu 20204.492,004.522,004.455,504.470,004.470,002.115.421
03 giu 20204.485,504.519,504.414,004.519,004.519,002.779.690
02 giu 20204.401,504.452,504.366,504.443,004.443,003.021.434
01 giu 20204.480,004.484,004.335,914.377,004.377,002.956.888
29 mag 20204.300,504.412,504.287,504.313,004.313,004.490.844
28 mag 20204.300,004.318,004.255,004.288,504.288,502.841.341
27 mag 20204.194,004.288,504.168,504.259,004.259,003.094.780
26 mag 20204.279,504.305,604.145,004.179,504.179,504.099.519
22 mag 20204.100,004.265,004.083,504.262,504.262,502.491.198
21 mag 20204.244,004.295,004.211,004.211,004.211,003.659.204
20 mag 20204.238,504.316,004.187,504.286,504.286,502.715.306
19 mag 20204.272,004.300,004.184,504.269,504.269,503.379.080
18 mag 20204.050,004.254,004.023,504.226,004.226,005.033.736
15 mag 20203.817,003.965,003.759,503.922,003.922,004.344.258
14 mag 20203.684,503.786,503.634,003.757,003.757,003.512.485
13 mag 20203.701,503.768,503.656,003.730,503.730,502.700.057
12 mag 20203.664,503.761,003.646,003.713,503.713,502.323.202
11 mag 20203.755,003.773,003.613,003.674,003.674,003.193.941
07 mag 20203.630,003.761,003.619,523.725,503.725,503.943.973
06 mag 20203.575,003.669,003.575,003.604,003.604,003.504.807
05 mag 20203.625,503.652,003.558,503.598,503.598,501.913.783
04 mag 20203.587,003.603,003.519,003.557,003.557,002.435.423
01 mag 20203.573,503.614,503.524,503.614,503.614,502.050.818
30 apr 20203.895,503.917,753.674,003.684,503.684,504.985.852
29 apr 20203.785,003.946,503.754,003.943,003.943,003.399.737
28 apr 20203.760,003.820,003.713,503.772,003.772,002.924.623
27 apr 20203.784,503.828,003.730,983.760,503.760,501.620.466
24 apr 20203.738,503.816,503.720,003.750,003.750,002.387.212
23 apr 20203.716,003.832,003.711,503.783,003.783,002.366.483
22 apr 20203.644,003.767,503.620,003.767,503.767,502.966.462
21 apr 20203.716,003.740,503.630,503.633,503.633,502.729.382
20 apr 20203.800,003.834,003.719,503.832,503.832,502.835.288
17 apr 20203.874,503.919,503.793,503.816,503.816,508.590.068
16 apr 20203.676,503.743,003.673,503.694,003.694,004.137.350
15 apr 20203.787,503.824,503.660,003.668,503.668,503.684.109
14 apr 20203.910,503.942,693.798,503.823,003.823,003.097.251
09 apr 20203.798,003.856,503.678,003.853,003.853,004.203.307
08 apr 20203.701,003.741,503.633,503.697,003.697,003.057.059
07 apr 20203.844,503.915,003.740,503.776,503.776,505.687.471
06 apr 20203.773,503.849,003.759,503.776,503.776,502.955.963
03 apr 20203.682,503.793,003.657,503.761,003.761,004.159.828
02 apr 20203.617,003.765,503.611,503.721,503.721,504.168.255
01 apr 20203.584,503.693,003.567,503.607,003.607,003.907.239
31 mar 20203.664,003.725,503.437,313.718,503.718,505.634.986
30 mar 20203.560,003.695,003.437,313.674,003.674,003.751.472
27 mar 20203.572,503.622,503.437,313.528,003.528,005.486.126
26 mar 20203.605,003.757,103.584,503.750,003.750,004.701.406
25 mar 20203.677,503.939,293.502,003.820,003.820,008.484.330
24 mar 20203.243,503.555,503.232,503.555,503.555,505.740.941
23 mar 20203.001,003.214,212.954,003.100,003.100,006.045.321
20 mar 20203.328,003.419,003.169,003.212,003.212,007.303.235
19 mar 20203.239,003.351,003.054,003.172,503.172,507.209.186
18 mar 20203.150,503.323,503.116,003.264,003.264,007.131.693
17 mar 20203.499,503.499,503.253,503.393,503.393,506.642.041
16 mar 20203.145,503.379,003.043,503.357,503.357,507.353.888
13 mar 20203.390,003.434,003.100,003.274,003.274,0010.000.650
12 mar 20203.165,003.231,002.968,002.968,002.968,006.437.028
11 mar 20203.439,003.501,503.334,713.364,503.364,505.359.309
10 mar 20203.382,003.527,903.331,003.359,003.359,008.321.349
09 mar 20203.399,003.510,003.181,503.249,003.249,008.263.480
06 mar 20203.549,003.616,503.505,003.505,003.505,006.867.254
05 mar 20203.819,503.819,503.611,003.648,503.648,504.832.843
05 mar 2020177.47 Dividendo
04 mar 20203.891,003.998,503.851,003.929,003.751,534.292.458
03 mar 20203.800,003.935,503.748,003.821,503.648,895.197.745
02 mar 20203.791,003.894,503.616,083.720,003.551,978.521.398
28 feb 20203.518,003.679,003.468,503.608,003.445,039.239.292
27 feb 20203.825,003.845,003.637,503.679,003.512,825.979.841
26 feb 20203.915,003.980,003.853,003.912,503.735,784.302.258
25 feb 20204.012,504.016,503.914,503.915,503.738,643.069.788
24 feb 20204.081,004.081,003.938,003.965,503.786,384.768.755
21 feb 20204.171,504.222,004.132,504.202,504.012,683.170.669
20 feb 20204.219,004.262,004.207,504.209,504.019,363.054.195
19 feb 20204.194,504.228,004.175,504.201,504.011,721.569.896
18 feb 20204.162,004.186,004.141,004.172,003.983,553.235.864
17 feb 20204.210,504.256,004.201,004.212,504.022,221.564.662
14 feb 20204.205,004.244,004.182,004.197,004.007,422.298.872
13 feb 20204.227,504.237,504.178,504.218,504.027,951.960.016
12 feb 20204.160,004.299,304.150,004.263,004.070,442.426.022
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità