RIO.L - Rio Tinto Group

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 20194.096,004.117,504.073,004.097,004.097,002.008.081
20 nov 20194.189,504.204,504.098,004.146,004.146,003.458.480
19 nov 20194.186,504.283,004.182,004.214,504.214,502.599.567
18 nov 20194.163,504.178,004.128,504.166,504.166,502.351.112
15 nov 20194.140,004.191,504.091,504.154,504.154,502.083.111
14 nov 20194.076,004.118,004.045,004.091,504.091,503.143.344
13 nov 20194.092,504.118,004.066,504.076,504.076,504.082.207
12 nov 20194.210,004.213,004.144,504.145,504.145,502.240.521
11 nov 20194.180,504.186,994.051,504.139,504.139,503.870.645
08 nov 20194.315,504.317,004.195,504.206,004.206,003.433.719
07 nov 20194.348,504.399,004.330,004.332,504.332,503.369.902
06 nov 20194.309,004.356,504.296,004.348,004.348,002.339.266
05 nov 20194.338,004.393,004.290,504.343,004.343,003.450.686
04 nov 20194.230,004.334,504.213,004.294,004.294,003.736.727
01 nov 20194.020,004.168,004.020,004.168,004.168,005.355.414
31 ott 20194.052,504.072,503.989,504.014,004.014,002.268.955
30 ott 20194.121,004.134,504.056,004.063,004.063,002.714.375
29 ott 20194.156,504.185,004.135,004.155,004.155,001.841.434
28 ott 20194.112,004.161,504.043,764.140,004.140,001.952.178
25 ott 20194.056,004.118,004.040,004.118,004.118,001.370.410
24 ott 20194.064,504.105,004.049,004.069,004.069,001.342.551
23 ott 20194.030,004.089,504.013,024.058,004.058,001.918.192
22 ott 20193.991,004.040,503.970,004.028,004.028,001.879.305
21 ott 20193.963,004.023,003.946,003.999,003.999,002.319.452
18 ott 20193.938,503.996,503.915,173.961,503.961,502.445.958
17 ott 20193.923,504.016,503.911,003.961,503.961,503.449.808
16 ott 20193.945,503.984,503.921,003.952,003.952,003.734.112
15 ott 20194.116,004.117,504.000,504.019,004.019,003.758.936
14 ott 20194.182,504.207,504.081,194.115,004.115,002.935.314
11 ott 20194.135,504.210,004.080,004.209,504.209,504.192.048
10 ott 20194.049,504.137,004.044,504.104,004.104,002.967.175
09 ott 20194.004,504.064,503.975,504.018,504.018,503.489.403
08 ott 20194.087,504.107,004.021,004.026,504.026,502.258.365
07 ott 20194.027,504.058,503.992,504.054,504.054,501.963.037
04 ott 20194.007,004.048,503.963,004.035,504.035,502.212.502
03 ott 20194.006,004.011,503.933,503.992,503.992,503.643.174
02 ott 20194.181,504.189,234.003,504.006,004.006,004.463.995
01 ott 20194.220,004.254,004.191,004.201,504.201,502.729.538
30 set 20194.262,004.264,004.205,004.209,004.209,002.013.551
27 set 20194.190,004.256,504.183,884.249,504.249,502.311.712
26 set 20194.170,004.247,004.163,504.165,504.165,502.598.311
25 set 20194.062,004.182,004.061,004.176,504.176,502.077.483
24 set 20194.239,004.259,264.138,004.138,004.138,003.038.927
23 set 20194.250,504.267,004.209,004.245,004.245,005.255.062
20 set 20194.231,504.264,504.192,004.233,004.233,005.869.910
19 set 20194.226,004.269,504.204,004.249,504.249,503.658.918
18 set 20194.280,004.313,504.248,504.263,504.263,504.575.754
17 set 20194.300,004.313,504.234,004.263,004.263,004.171.766
16 set 20194.363,504.396,004.329,504.332,504.332,502.912.284
13 set 20194.333,504.435,504.333,504.410,224.410,222.859.086
12 set 20194.333,504.387,004.299,004.332,004.332,004.186.542
11 set 20194.299,504.322,004.274,504.288,504.288,502.252.829
10 set 20194.200,004.251,004.194,004.251,004.251,003.516.971
09 set 20194.250,004.272,004.174,004.218,504.218,504.697.589
06 set 20194.205,004.260,004.173,504.237,004.237,002.622.035
05 set 20194.235,004.257,004.156,004.220,504.220,503.281.893
04 set 20194.166,504.220,154.135,504.207,504.207,502.862.122
03 set 20194.146,004.161,004.100,004.129,004.129,002.603.897
02 set 20194.169,004.299,504.147,004.147,004.147,002.771.509
30 ago 20194.063,504.252,004.062,004.149,504.149,504.439.591
29 ago 20193.972,004.062,503.968,004.043,004.043,002.559.203
28 ago 20193.981,003.993,003.922,793.989,003.989,002.680.031
27 ago 20193.920,004.093,363.900,503.934,503.934,503.628.266
23 ago 20193.967,003.998,003.915,003.924,503.924,502.276.065
22 ago 20193.995,004.018,003.923,003.946,003.946,002.781.222
21 ago 20194.008,004.021,003.978,003.990,003.990,003.217.279
20 ago 20194.044,504.088,634.009,504.009,504.009,502.934.003
19 ago 20194.037,004.082,504.029,504.065,004.065,002.862.920
16 ago 20194.040,004.056,003.990,504.005,004.005,002.769.015
15 ago 20194.046,504.072,003.984,004.026,004.026,002.806.561
14 ago 20194.134,004.136,004.034,504.061,504.061,503.301.334
13 ago 20194.022,004.143,004.011,004.117,504.117,505.334.895
12 ago 20194.045,004.080,004.032,504.040,504.040,502.741.581
09 ago 20194.125,004.125,004.038,504.056,004.056,003.482.693
08 ago 20194.111,004.158,004.088,004.158,004.158,006.065.136
08 ago 2019123.32 Dividendo
07 ago 20194.165,004.240,504.140,004.195,004.071,683.379.166
06 ago 20194.274,504.308,004.227,504.227,504.103,224.397.770
05 ago 20194.197,004.297,504.168,504.290,004.163,894.625.403
02 ago 20194.398,004.465,004.312,004.386,504.257,556.190.212
01 ago 20194.665,004.665,504.521,504.539,504.406,057.456.937
31 lug 20194.733,004.750,354.646,504.698,004.559,895.142.540
30 lug 20194.725,004.761,004.706,504.728,504.589,503.597.025
29 lug 20194.606,004.706,504.598,504.681,504.543,883.025.124
26 lug 20194.580,004.633,504.567,504.605,504.470,113.330.352
25 lug 20194.539,004.623,504.531,004.575,504.440,993.570.820
24 lug 20194.716,004.723,004.583,004.606,504.471,085.522.040
23 lug 20194.854,504.908,004.828,504.828,504.686,563.986.418
22 lug 20194.836,004.893,004.807,504.818,004.676,373.035.631
19 lug 20194.817,504.873,004.781,504.851,004.708,402.723.721
18 lug 20194.870,004.870,004.769,004.780,004.639,484.679.803
17 lug 20194.813,004.888,004.811,504.876,004.732,662.441.501
16 lug 20194.797,504.873,504.791,504.850,004.707,432.999.466
15 lug 20194.840,004.898,004.839,504.868,004.724,902.160.189
12 lug 20194.802,004.875,004.794,504.808,504.667,152.321.911
11 lug 20194.883,504.892,504.795,004.824,004.682,192.544.293
10 lug 20194.830,004.884,004.804,004.856,004.713,252.452.669
09 lug 20194.800,004.850,504.774,004.804,504.663,263.494.374
08 lug 20194.767,504.814,004.767,504.802,004.660,842.558.944
05 lug 20194.801,004.832,004.686,004.723,504.584,644.444.428
*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