Italia markets closed

Rio Tinto PLC (RIO1.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
63,810,00 (0,00%)
Alla chiusura: 08:09AM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202463,8163,8163,8163,8163,81-
02 mag 202463,8163,8163,8163,8163,81-
30 apr 202464,2364,2364,2364,2364,23-
29 apr 202464,1364,1364,1364,1364,13-
26 apr 202463,7163,7163,7163,7163,71-
25 apr 202463,4463,4463,4463,4463,44-
24 apr 202462,6262,6262,6262,6262,62-
23 apr 202462,8562,8562,8562,8562,85-
22 apr 202463,1163,1163,1163,1163,11-
19 apr 202462,7862,7862,7862,7862,78-
18 apr 202462,9962,9962,9962,9962,99-
17 apr 202461,6161,6161,6161,6161,61-
16 apr 202462,2062,2061,7361,7361,7312
15 apr 202463,6163,6163,6163,6163,61-
12 apr 202462,1462,1462,1462,1462,14-
11 apr 202461,8861,8861,8861,8861,88-
10 apr 202462,1462,1462,1462,1462,14-
09 apr 202461,0161,0161,0161,0161,01-
08 apr 202458,8158,8158,8158,8158,81-
05 apr 202459,2359,2359,2359,2359,23-
04 apr 202459,4459,6459,4459,6459,6411
03 apr 202460,5160,5159,3859,3859,3830
02 apr 202459,5059,5059,5059,5059,50-
28 mar 202458,6958,6958,6958,6958,69-
27 mar 202457,9957,9957,9957,9957,99-
26 mar 202458,0658,0658,0658,0658,06-
25 mar 202458,7058,7058,7058,7058,70-
22 mar 202459,0259,0259,0259,0259,02-
21 mar 202458,7458,7458,7458,7458,74-
20 mar 202458,2258,2258,2258,2258,22-
19 mar 202458,4058,4058,4058,4058,40-
18 mar 202457,2757,2757,2757,2757,27-
15 mar 202457,0157,0157,0157,0157,01-
14 mar 202458,6258,6258,6258,6258,62-
13 mar 202457,8057,8057,8057,8057,80-
12 mar 202457,3257,3257,3257,3257,32-
11 mar 202457,0057,0057,0057,0057,00100
08 mar 202458,5258,5258,5258,5258,52-
07 mar 202457,7557,7557,7557,7557,75-
07 mar 20242.0377 Dividendo
06 mar 202459,1660,0359,1660,0357,995
05 mar 202459,0859,0859,0859,0857,07-
04 mar 202459,9559,9559,9559,9557,92-
01 mar 202460,1060,1060,1060,1058,06-
29 feb 202459,6659,6659,6659,6657,63-
28 feb 202460,0860,0860,0860,0858,04-
27 feb 202459,7160,0159,7160,0157,973
26 feb 202460,5060,5060,5060,5058,45-
23 feb 202460,6760,6760,6760,6758,61-
22 feb 202461,0061,0061,0061,0058,93-
21 feb 202463,0063,0063,0063,0060,86-
20 feb 202463,0663,0663,0663,0660,92-
19 feb 202464,4964,4964,4964,4962,30-
16 feb 202463,6063,6063,6063,6061,44-
15 feb 202462,3362,3362,3362,3360,21-
14 feb 202462,4862,4862,3862,3860,2618
13 feb 202463,0363,6163,0363,6161,45140
12 feb 202462,4162,4162,4162,4160,29-
09 feb 202463,1863,1863,1863,1861,04-
08 feb 202463,5163,5163,5163,5161,35-
07 feb 202463,7263,7263,7263,7261,56-
06 feb 202463,1563,1563,1563,1561,01-
05 feb 202463,6263,6263,6263,6261,46-
02 feb 202464,5264,5264,5264,5262,33-
01 feb 202464,2964,2964,2964,2962,11-
31 gen 202464,7264,7264,7264,7262,52-
30 gen 202465,3065,3065,3065,3063,08-
29 gen 202465,3165,3165,3165,3163,09-
26 gen 202465,0065,0065,0065,0062,79-
25 gen 202464,6064,6064,6064,6062,41-
24 gen 202463,7963,7963,7963,7961,62-
23 gen 202462,2862,2862,2862,2860,17-
22 gen 202463,6063,6063,6063,6061,44-
19 gen 202463,6963,6963,6963,6961,53-
18 gen 202463,1863,1863,1863,1861,04-
17 gen 202463,1063,1063,1063,1060,96-
16 gen 202463,1063,1063,1063,1060,96-
15 gen 202463,9463,9463,9463,9461,77-
12 gen 202463,3964,4163,3963,9461,77250
11 gen 202464,1864,1864,1864,1862,00-
10 gen 202464,4064,4064,4064,4062,21-
09 gen 202466,2566,2566,2566,2564,00-
08 gen 202466,3066,3066,3066,3064,0520
05 gen 202465,7065,7065,7065,7063,47-
04 gen 202467,8067,8067,8067,8065,50-
03 gen 202467,8067,8067,8067,8065,50-
02 gen 202467,5667,5667,5667,5665,27-
29 dic 202367,3667,3667,2967,2965,01-
28 dic 202367,3667,3667,3667,3665,07-
27 dic 202367,6567,6567,6567,6565,35-
22 dic 202366,5666,5666,5666,5664,30-
21 dic 202366,8066,8066,8066,8064,53-
20 dic 202367,1867,1867,1867,1864,90-
19 dic 202366,7867,2566,7867,2564,9720
18 dic 202367,0067,0067,0067,0064,73-
15 dic 202366,0366,0366,0366,0363,79-
14 dic 202365,1965,1965,1965,1962,98-
13 dic 202364,5264,5264,5264,5262,33-
12 dic 202364,6864,6864,6864,6862,48-
11 dic 202364,9164,9164,9164,9162,71-
*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...