Italia markets close in 2 hours 37 minutes

Rio Tinto Group (RTPPF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,70-2,36 (-3,32%)
Alla chiusura: 02:09PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202468,7068,7068,7068,7068,70200
03 mag 202471,0671,0671,0671,0671,06100
02 mag 202466,5066,5066,5066,5066,50200
01 mag 202469,6669,6669,6669,6669,66-
30 apr 202469,6669,6669,6669,6669,66200
29 apr 202466,3866,3866,3866,3866,38200
26 apr 202467,0067,0067,0067,0067,00-
25 apr 202467,0067,0067,0067,0067,00500
24 apr 202467,0067,0067,0067,0067,00-
23 apr 202467,0067,0067,0067,0067,00-
22 apr 202467,0067,0067,0067,0067,00-
19 apr 202467,0067,0067,0067,0067,00-
18 apr 202467,0067,0067,0067,0067,005.700
17 apr 202467,4267,9267,2967,2967,292.500
16 apr 202466,5366,5366,5366,5366,53-
15 apr 202466,5366,5366,5366,5366,53100
12 apr 202466,5366,5366,5366,5366,53300
11 apr 202467,0767,0766,5366,5366,53700
10 apr 202466,4166,4166,4166,4166,41200
09 apr 202467,4267,4267,4267,4267,42900
08 apr 202465,0065,0064,9064,9064,90500
05 apr 202464,3964,3964,3964,3964,39-
04 apr 202464,3964,3964,3964,3964,39-
03 apr 202464,2064,9564,2064,3964,39600
02 apr 202463,9164,4663,9164,4664,46400
01 apr 202463,4263,4263,4263,4263,42200
28 mar 202463,1163,1162,9062,9062,902.400
27 mar 202462,5062,5062,5062,5062,50-
26 mar 202462,5062,5062,5062,5062,501.900
25 mar 202462,5563,9162,3163,9163,911.000
22 mar 202463,9663,9663,9663,9663,96500
21 mar 202463,9663,9663,9663,9663,96200
20 mar 202462,6662,6661,6061,6061,601.800
19 mar 202462,0062,0062,0062,0062,00200
18 mar 202462,5062,5062,3362,3362,33500
15 mar 202462,1662,1662,1662,1662,16-
14 mar 202461,1962,1661,1962,1662,16400
13 mar 202463,1463,1463,1463,1463,141.800
12 mar 202462,3062,4062,3062,4062,401.600
11 mar 202460,6360,6360,6360,6360,63100
08 mar 202463,5063,5063,5063,5063,50-
07 mar 202463,3963,5063,3963,5063,50800
07 mar 20242.594 Dividendo
06 mar 202463,3063,3063,3063,3060,71-
05 mar 202463,3063,3063,3063,3060,71-
04 mar 202463,3063,3063,3063,3060,71300
01 mar 202464,2464,2464,2464,2461,61-
29 feb 202464,2464,2464,2464,2461,61-
28 feb 202464,2464,2464,2464,2461,611.000
27 feb 202464,2464,2464,2464,2461,61-
26 feb 202464,2464,2464,2464,2461,61-
23 feb 202464,2464,2464,2464,2461,611.600
22 feb 202465,6665,6665,4765,4762,796.600
21 feb 202465,5565,5565,5565,5562,86200
20 feb 202466,3566,3566,3566,3563,63-
16 feb 202466,3566,3566,3566,3563,63-
15 feb 202466,3566,3566,3566,3563,631.000
14 feb 202465,4065,4065,4065,4062,72200
13 feb 202467,5067,5067,5067,5064,73-
12 feb 202467,5067,5067,5067,5064,73400
09 feb 202466,2867,5066,2867,5064,73900
08 feb 202467,5967,5967,5967,5964,82-
07 feb 202467,0067,5967,0067,5964,825.800
06 feb 202469,7869,7869,7869,7866,92-
05 feb 202469,7869,7869,7869,7866,92-
02 feb 202469,7869,7869,7869,7866,92-
01 feb 202469,7869,7869,7869,7866,92-
31 gen 202469,7869,7869,7869,7866,921.200
30 gen 202470,5570,5570,5570,5567,66-
29 gen 202469,5570,9369,5570,5567,66600
26 gen 202469,6269,6269,6269,6266,77400
25 gen 202468,4068,4068,4068,4065,60300
24 gen 202466,7766,7766,7766,7764,03-
23 gen 202466,7766,7766,7766,7764,03-
22 gen 202466,7766,7766,7766,7764,03200
19 gen 202468,5768,5768,5768,5765,76-
18 gen 202468,6268,6268,5768,5765,763.600
17 gen 202470,0570,0570,0570,0567,18-
16 gen 202470,0570,0570,0570,0567,18-
12 gen 202470,0570,0570,0570,0567,18-
11 gen 202470,0570,0570,0570,0567,18-
10 gen 202470,0570,0570,0570,0567,181.300
09 gen 202469,8269,8269,8269,8266,96100
08 gen 202473,1573,1573,1573,1570,15400
05 gen 202472,4972,4972,4972,4969,52600
04 gen 202471,3071,3071,3071,3068,38900
03 gen 202473,5073,5073,5073,5070,49-
02 gen 202473,5073,5073,5073,5070,49600
29 dic 202374,6174,6174,6174,6171,55-
28 dic 202374,6174,6174,6174,6171,55-
27 dic 202374,6174,6174,6174,6171,55-
26 dic 202374,6174,6174,6174,6171,55-
22 dic 202375,8175,8174,6174,6171,55300
21 dic 202372,7472,7472,7472,7469,76200
20 dic 202372,9472,9472,9472,9469,95-
19 dic 202373,5073,5072,9472,9469,95600
18 dic 202371,3471,3471,3471,3468,42400
15 dic 202371,5171,5171,5171,5168,58-
14 dic 202371,5171,5171,5171,5168,58500
13 dic 202368,5068,5068,5068,5065,69400
*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...