Italia markets open in 8 hours 40 minutes

Rio Tinto Group (RIO.XA)

Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
133,11-3,17 (-2,32%)
Alla chiusura: 03:59PM AEST
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2024133,79134,15132,49133,05133,0586.509
22 mag 2024135,15136,80135,15136,28136,2864.807
21 mag 2024135,15135,25133,74134,07134,07197.119
20 mag 2024134,28136,27133,96135,87135,87103.829
17 mag 2024131,30132,39131,02132,22132,2290.832
16 mag 2024130,83130,98129,69130,74130,7498.328
15 mag 2024129,48130,10128,70129,48129,48120.807
14 mag 2024129,45129,81127,34127,73127,73117.216
13 mag 2024130,23130,52128,73128,84128,84111.530
10 mag 2024130,90131,18129,91130,03130,03100.434
09 mag 2024129,90130,72129,49129,86129,8661.450
08 mag 2024131,24131,70130,01130,24130,24131.702
07 mag 2024130,75131,90130,74131,65131,65178.489
06 mag 2024129,65130,63129,55129,64129,64127.706
03 mag 2024129,45130,13129,10129,44129,44166.401
02 mag 2024129,47129,87128,56129,52129,52435.400
01 mag 2024129,40129,56128,18129,50129,50-
30 apr 2024130,36131,71130,02130,63130,6389.013
29 apr 2024131,68131,76130,47130,96130,96104.568
26 apr 2024130,19131,17128,99130,86130,86254.943
24 apr 2024128,49129,79126,29129,50129,50150.804
23 apr 2024129,96130,58129,48129,78129,7885.890
22 apr 2024131,52131,79129,57129,97129,9797.726
19 apr 2024129,52129,97126,94129,52129,5295.102
18 apr 2024130,20132,19129,54131,27131,27212.884
17 apr 2024------
16 apr 2024131,54131,75127,92128,69128,69359.547
15 apr 2024129,90132,85129,75132,69132,69448.793
12 apr 2024127,99128,24126,84127,70127,70186.044
11 apr 2024126,81128,55126,36128,47128,47117.797
10 apr 2024126,06128,13125,86127,79127,79239.537
09 apr 2024126,46126,46125,11125,63125,63320.760
08 apr 2024119,86121,76119,82121,44121,4445.235
05 apr 2024120,53121,33119,71120,23120,23202.553
04 apr 2024122,85123,11121,40121,51121,5171.290
03 apr 2024123,31123,91122,53122,89122,89158.344
02 apr 2024122,31123,24122,03122,48122,4872.146
28 mar 2024121,84123,10121,46122,00122,00342.628
27 mar 2024119,76120,86118,83120,53120,53108.162
26 mar 2024121,67122,96121,03121,43121,4363.412
25 mar 2024121,40122,42121,32121,68121,68141.213
22 mar 2024121,54121,86120,08120,50120,5058.147
21 mar 2024121,91122,20120,06121,54121,54123.962
20 mar 2024120,77123,32120,61121,28121,2898.607
19 mar 2024118,04120,30117,84120,20120,20151.017
18 mar 2024117,57117,65116,59117,33117,3350.208
15 mar 2024117,13117,24115,44116,95116,95353.187
14 mar 2024118,32120,37118,32119,33119,33490.236
13 mar 2024116,94117,61116,08116,64116,64206.701
12 mar 2024115,98116,72114,89115,25115,25305.489
11 mar 2024117,88118,33115,62115,68115,68101.240
08 mar 2024120,91121,39119,50120,11120,11166.957
07 mar 2024120,53121,15120,26120,62120,62105.031
07 mar 20243.9278 Dividendo
06 mar 2024123,40124,66122,71124,03120,10162.331
05 mar 2024124,56126,58124,21124,83120,8878.993
04 mar 2024124,85125,34122,78123,11119,21148.951
01 mar 2024124,70125,50124,44124,80120,85291.596
29 feb 2024122,36124,47122,20123,78119,86108.446
28 feb 2024123,62124,85123,01123,11119,21530.438
27 feb 2024120,64123,27120,48122,96119,06397.290
26 feb 2024123,79124,76122,11122,24118,37195.782
23 feb 2024124,55125,15123,94124,49120,5548.169
22 feb 2024123,58125,33123,11124,21120,28114.997
21 feb 2024124,06126,15123,74125,48121,51343.510
20 feb 2024130,01130,27127,07127,99123,94240.915
19 feb 2024131,00131,95130,59130,79126,65106.597
16 feb 2024128,02129,24127,27128,76124,69106.681
15 feb 2024128,70129,15126,38126,87122,85169.760
14 feb 2024127,12128,58126,89128,39124,32118.630
13 feb 2024129,19129,93128,79128,91124,83149.536
12 feb 2024128,76129,30128,60128,96124,8752.597
09 feb 2024129,63130,39129,63130,04125,92100.205
08 feb 2024130,06130,61129,13129,35125,25292.166
07 feb 2024129,82130,74129,37129,61125,51127.862
06 feb 2024127,89129,03127,42128,41124,34186.177
05 feb 2024129,99130,22128,57128,64124,5750.055
02 feb 2024133,42133,82131,89132,11127,9381.467
01 feb 2024131,31132,37131,17132,18127,99417.432
31 gen 2024131,54133,03131,19132,63128,43129.791
30 gen 2024132,66133,46132,14132,42128,2368.485
29 gen 2024132,50133,59131,29132,00127,8285.623
25 gen 2024129,78132,67129,78132,62128,4282.239
24 gen 2024129,43130,45128,95129,24125,1572.312
23 gen 2024125,87128,59125,79127,96123,91185.961
22 gen 2024127,86128,22126,90127,86123,8150.189
19 gen 2024127,80128,35127,30127,93123,88140.463
18 gen 2024------
17 gen 2024127,56128,47126,18126,41122,41189.302
16 gen 2024128,51128,51125,74126,37122,3757.950
15 gen 2024128,56129,00127,89128,17124,11253.207
12 gen 2024128,32130,40128,32129,16125,07238.166
11 gen 2024128,95129,31128,05128,60124,53138.361
10 gen 2024130,73130,73128,65128,74124,66271.964
09 gen 2024132,49132,92131,50131,76127,5944.938
08 gen 2024132,34133,48130,84131,12126,97332.427
05 gen 2024134,41134,53132,21132,23128,04116.843
04 gen 2024134,38135,19134,09134,35130,1067.688
03 gen 2024135,52135,69134,45134,94130,6740.689
02 gen 2024135,10136,73135,04136,64132,3141.226
*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...