Rio Tinto ADR

RIO
🏛️ Alemania →
56.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 58.03 59.52 58.03 58.03 0.0M
2021-12-29 58.03 58.53 57.54 58.03 0.0M
2021-12-28 58.53 58.53 58.03 58.03 0.0M
2021-12-27 58.03 58.03 57.54 58.03 0.0M
2021-12-23 58.03 58.03 58.03 58.03 0.0M
2021-12-22 58.03 58.03 57.04 58.03 0.0M
2021-12-21 56.55 58.53 56.55 58.03 0.0M
2021-12-20 57.04 57.04 56.05 56.55 0.0M
2021-12-17 58.03 58.03 57.54 57.54 0.0M
2021-12-16 57.04 58.53 57.04 58.03 0.0M
2021-12-15 56.55 57.04 56.05 56.55 0.0M
2021-12-14 56.55 57.54 56.55 57.54 0.0M
2021-12-13 57.54 57.54 56.55 57.54 0.0M
2021-12-10 56.55 56.55 56.05 56.55 0.0M
2021-12-09 56.55 56.55 56.05 56.05 0.0M
2021-12-08 56.05 56.05 56.05 56.05 0.0M
2021-12-07 55.06 57.54 55.06 57.04 0.0M
2021-12-06 54.07 54.07 53.57 53.57 0.0M
2021-12-03 55.06 55.06 54.07 54.07 0.0M
2021-12-02 55.55 56.55 55.06 56.55 0.0M
2021-12-01 56.55 56.55 55.06 55.06 0.0M
2021-11-30 55.06 55.55 54.07 54.07 0.0M
2021-11-29 54.56 56.05 54.56 55.55 0.0M
2021-11-26 56.05 56.05 53.07 55.06 0.0M
2021-11-25 55.55 56.05 55.55 56.05 0.0M
2021-11-24 56.55 57.54 56.05 56.55 0.0M
2021-11-23 55.06 56.55 54.56 56.55 0.0M
2021-11-22 53.57 54.56 53.57 54.56 0.0M
2021-11-19 52.58 53.57 52.58 53.07 0.0M
2021-11-18 53.57 53.57 52.08 52.58 0.0M
2021-11-17 53.57 53.57 53.07 53.07 0.0M
2021-11-16 54.56 54.56 53.07 53.57 0.0M
2021-11-15 54.07 55.06 53.07 53.57 0.0M
2021-11-12 54.07 54.56 54.07 54.56 0.0M
2021-11-11 53.57 54.07 53.07 54.07 0.0M
2021-11-10 52.08 52.58 52.08 52.58 0.0M
2021-11-09 53.57 53.57 52.08 52.08 0.0M
2021-11-08 52.08 53.57 51.59 53.57 0.0M
2021-11-05 52.58 52.58 51.59 52.08 0.0M
2021-11-04 53.07 53.57 51.59 52.58 0.0M
2021-11-03 54.07 54.07 52.58 53.07 0.0M
2021-11-02 54.07 54.07 52.08 53.07 0.0M
2021-11-01 54.56 54.56 54.07 54.07 0.0M
2021-10-29 55.06 55.06 54.07 54.07 0.0M
2021-10-28 55.55 55.55 54.07 54.56 0.0M
2021-10-27 56.05 56.05 55.55 55.55 0.0M
2021-10-26 57.54 57.54 56.55 57.04 0.0M
2021-10-25 57.04 57.04 56.55 57.04 0.0M
2021-10-22 56.55 56.55 55.55 56.55 0.0M
2021-10-21 57.04 57.04 55.06 56.05 0.0M
2021-10-20 61.51 61.51 57.54 58.03 0.0M
2021-10-19 60.02 61.01 59.52 60.51 0.0M
2021-10-18 60.51 60.51 59.52 60.02 0.0M
2021-10-15 60.02 61.01 60.02 60.02 0.0M
2021-10-14 59.03 61.01 59.03 61.01 0.0M
2021-10-13 57.54 59.03 57.54 59.03 0.0M
2021-10-12 60.02 60.02 59.03 59.52 0.0M
2021-10-11 59.03 61.01 58.53 60.02 0.0M
2021-10-08 58.53 59.03 58.53 58.53 0.0M
2021-10-07 57.54 59.52 57.54 59.03 0.0M
2021-10-06 57.04 57.54 57.04 57.54 0.0M
2021-10-05 57.04 57.04 56.05 56.05 0.0M
2021-10-04 57.54 57.54 57.04 57.04 0.0M
2021-10-01 57.54 58.03 56.55 56.55 0.0M
2021-09-30 56.55 58.03 56.55 57.54 0.0M
2021-09-29 56.55 56.55 55.55 56.55 0.0M
2021-09-28 57.04 57.04 55.06 55.06 0.0M
2021-09-27 56.55 58.03 56.55 57.04 0.0M
2021-09-24 57.04 57.04 56.05 56.05 0.0M
2021-09-23 57.04 57.54 56.55 57.04 0.0M
2021-09-22 54.56 57.04 54.56 56.55 0.0M
2021-09-21 56.05 57.04 55.55 55.55 0.0M
2021-09-20 58.03 58.03 53.07 55.06 0.0M
2021-09-17 58.03 58.53 56.05 57.54 0.0M
2021-09-16 61.01 61.01 58.53 59.52 0.0M
2021-09-15 61.51 62.00 61.01 61.51 0.0M
2021-09-14 61.51 62.00 61.51 61.51 0.0M
2021-09-13 61.51 62.50 61.51 62.00 0.0M
2021-09-10 61.51 62.50 61.01 61.51 0.0M
2021-09-09 62.50 62.50 60.02 60.02 0.0M
2021-09-08 62.50 62.99 62.00 62.00 0.0M
2021-09-07 62.50 63.49 62.50 63.49 0.0M
2021-09-06 64.48 64.48 62.50 62.99 0.0M
2021-09-03 62.99 63.99 62.99 63.49 0.0M
2021-09-02 62.99 63.99 62.50 63.49 0.0M
2021-09-01 63.49 63.49 61.51 62.50 0.0M
2021-08-31 63.99 63.99 62.99 63.49 0.0M
2021-08-30 63.99 64.48 63.99 63.99 0.0M
2021-08-27 62.50 63.99 62.50 63.99 0.0M
2021-08-26 63.49 63.49 62.50 62.50 0.0M
2021-08-25 63.49 63.99 63.49 63.99 0.0M
2021-08-24 62.00 63.99 62.00 63.49 0.0M
2021-08-23 61.51 62.00 60.51 62.00 0.0M
2021-08-20 62.00 62.00 61.01 62.00 0.0M
2021-08-19 62.50 62.50 60.51 61.51 0.0M
2021-08-18 64.98 64.98 62.99 63.49 0.0M
2021-08-17 65.47 65.47 64.48 64.48 0.0M
2021-08-16 67.46 67.46 64.98 65.97 0.0M
2021-08-13 66.96 67.46 66.47 66.96 0.0M
2021-08-12 69.44 69.44 66.47 66.47 0.0M
2021-08-11 72.32 72.80 70.38 71.35 0.0M
2021-08-10 70.86 72.32 70.38 72.32 0.0M
2021-08-09 70.38 70.38 69.89 70.38 0.0M
2021-08-06 69.89 69.89 69.89 69.89 0.0M
2021-08-05 72.32 72.80 69.41 69.89 0.0M
2021-08-04 72.80 72.80 72.32 72.80 0.0M
2021-08-03 71.83 73.29 71.83 73.29 0.0M
2021-08-02 70.86 72.32 70.86 71.83 0.0M
2021-07-30 70.38 70.86 70.38 70.86 0.0M
2021-07-29 73.29 73.29 72.32 73.29 0.0M
2021-07-28 69.41 71.35 69.41 69.89 0.0M
2021-07-27 69.89 69.89 69.41 69.41 0.0M
2021-07-26 67.46 70.86 67.46 70.86 0.0M
2021-07-23 67.95 68.43 67.46 67.95 0.0M
2021-07-22 67.95 67.95 67.46 67.46 0.0M
2021-07-21 66.98 66.98 66.98 66.98 0.0M
2021-07-20 67.46 67.46 65.52 65.52 0.0M
2021-07-19 67.95 67.95 65.52 65.52 0.0M
2021-07-16 68.43 68.43 67.95 67.95 0.0M
2021-07-15 70.86 70.86 70.86 70.86 0.0M
2021-07-14 70.38 70.38 69.89 69.89 0.0M
2021-07-13 70.86 70.86 70.38 70.38 0.0M
2021-07-12 70.38 70.86 70.38 70.86 0.0M
2021-07-09 67.95 70.38 67.95 70.38 0.0M
2021-07-08 67.95 67.95 66.01 67.95 0.0M
2021-07-07 67.95 69.41 67.95 68.92 0.0M
2021-07-06 69.41 69.89 67.46 67.46 0.0M
2021-07-05 68.92 68.92 68.92 68.92 0.0M
2021-07-02 67.95 67.95 67.95 67.95 0.0M
2021-07-01 68.43 68.43 67.95 67.95 0.0M
2021-06-29 68.92 69.41 68.92 69.41 0.0M
2021-06-28 68.92 68.92 68.92 68.92 0.0M
2021-06-25 69.41 69.41 69.41 69.41 0.0M
2021-06-23 67.95 68.43 67.95 68.43 0.0M
2021-06-22 67.46 67.46 66.49 66.98 0.0M
2021-06-21 64.55 66.98 64.07 66.98 0.0M
2021-06-18 68.43 68.43 66.01 66.01 0.0M
2021-06-17 68.43 69.41 67.46 67.46 0.0M
2021-06-16 68.92 68.92 67.95 68.92 0.0M
2021-06-15 69.89 69.89 68.43 68.92 0.0M
2021-06-14 70.38 70.38 69.89 69.89 0.0M
2021-06-11 69.89 69.89 69.89 69.89 0.0M
2021-06-10 68.92 69.41 68.92 69.41 0.0M
2021-06-09 69.89 69.89 69.41 69.89 0.0M
2021-06-08 70.38 70.38 70.38 70.38 0.0M
2021-06-07 71.83 71.83 70.38 70.38 0.0M
2021-06-04 70.86 71.83 70.86 71.83 0.0M
2021-06-03 70.86 70.86 70.86 70.86 0.0M
2021-06-02 71.83 72.32 71.83 71.83 0.0M
2021-06-01 71.83 72.32 71.83 72.32 0.0M
2021-05-31 69.89 70.38 69.41 70.38 0.0M
2021-05-28 70.38 70.38 69.41 69.89 0.0M
2021-05-27 69.41 69.41 68.92 69.41 0.0M
2021-05-26 66.01 67.95 66.01 67.95 0.0M
2021-05-25 67.95 67.95 66.98 66.98 0.0M
2021-05-24 68.92 68.92 67.95 67.95 0.0M
2021-05-21 68.43 68.92 68.43 68.43 0.0M
2021-05-20 68.43 68.92 67.46 68.43 0.0M
2021-05-19 70.86 70.86 68.43 68.43 0.0M
2021-05-18 72.32 72.80 71.83 71.83 0.0M
2021-05-17 70.86 72.32 70.86 72.32 0.0M
2021-05-14 70.38 70.86 70.38 70.86 0.0M
2021-05-13 73.77 73.77 71.83 73.29 0.0M
2021-05-12 75.72 75.72 74.74 75.72 0.0M
2021-05-11 74.74 74.74 73.77 73.77 0.0M
2021-05-10 75.72 77.17 74.74 75.23 0.0M
2021-05-07 75.72 75.72 73.77 74.74 0.0M
2021-05-06 72.80 73.29 72.32 73.29 0.0M
2021-05-05 71.83 73.77 71.35 73.29 0.0M
2021-05-04 70.86 70.86 69.41 69.41 0.0M
2021-05-03 68.92 69.89 68.92 69.89 0.0M
2021-04-30 69.89 69.89 68.92 68.92 0.0M
2021-04-29 70.86 70.86 69.41 69.41 0.0M
2021-04-28 69.89 69.89 68.92 68.92 0.0M
2021-04-26 69.89 69.89 69.89 69.89 0.0M
2021-04-23 69.41 69.41 69.41 69.41 0.0M
2021-04-22 69.41 69.41 67.95 67.95 0.0M
2021-04-20 69.41 69.41 68.43 68.43 0.0M
2021-04-19 69.41 69.41 68.92 69.41 0.0M
2021-04-16 68.43 68.43 68.43 68.43 0.0M
2021-04-15 66.49 67.95 66.49 67.46 0.0M
2021-04-14 64.55 66.49 64.55 66.49 0.0M
2021-04-12 65.04 65.04 64.55 64.55 0.0M
2021-04-09 65.04 65.04 65.04 65.04 0.0M
2021-04-08 65.52 65.52 64.55 65.04 0.0M
2021-04-06 65.52 65.52 64.55 64.55 0.0M
2021-04-01 63.58 63.58 63.58 63.58 0.0M
2021-03-31 64.55 64.55 64.55 64.55 0.0M
2021-03-30 64.55 64.55 64.07 64.55 0.0M
2021-03-29 64.55 65.04 63.10 63.10 0.0M
2021-03-26 62.13 63.58 62.13 63.58 0.0M
2021-03-25 61.15 61.15 61.15 61.15 0.0M
2021-03-24 61.15 61.64 61.15 61.64 0.0M
2021-03-23 61.15 61.15 60.67 60.67 0.0M
2021-03-22 62.13 62.13 61.15 61.15 0.0M
2021-03-19 63.58 63.58 61.64 62.61 0.0M
2021-03-18 63.58 64.07 63.58 64.07 0.0M
2021-03-16 64.55 64.55 64.55 64.55 0.0M
2021-03-15 65.04 65.04 64.07 64.07 0.0M
2021-03-12 66.98 66.98 65.04 65.52 0.0M
2021-03-11 66.98 66.98 66.49 66.49 0.0M
2021-03-10 66.01 66.01 64.07 65.04 0.0M
2021-03-09 68.43 68.43 66.01 66.01 0.0M
2021-03-08 68.43 68.92 67.95 68.43 0.0M
2021-03-05 67.95 68.43 66.98 68.43 0.0M
2021-03-04 68.92 68.92 66.98 66.98 0.0M
2021-03-03 72.54 72.54 72.54 72.54 0.0M
2021-03-02 73.50 73.50 71.10 73.02 0.0M
2021-03-01 69.66 71.10 69.66 71.10 0.0M
2021-02-26 71.58 71.58 70.62 70.62 0.0M
2021-02-25 73.02 73.02 73.02 73.02 0.0M
2021-02-24 72.54 72.54 72.54 72.54 0.0M
2021-02-23 71.58 71.58 70.14 71.10 0.0M
2021-02-22 73.98 73.98 70.62 72.06 0.0M
2021-02-19 69.66 72.06 69.66 71.10 0.0M
2021-02-18 71.10 72.06 69.66 69.66 0.0M
2021-02-17 71.58 71.58 70.62 70.62 0.0M
2021-02-16 69.18 70.14 69.18 69.66 0.0M
2021-02-15 66.29 66.29 66.29 66.29 0.0M
2021-02-12 65.81 65.81 65.81 65.81 0.0M
2021-02-11 65.81 65.81 64.85 64.85 0.0M
2021-02-10 66.29 66.29 66.29 66.29 0.0M
2021-02-08 62.93 63.89 62.45 63.89 0.0M
2021-02-05 61.97 61.97 61.97 61.97 0.0M
2021-02-03 61.01 61.97 61.01 61.97 0.0M
2021-02-01 61.97 63.41 61.97 62.45 0.0M
2021-01-29 61.97 62.45 61.01 61.01 0.0M
2021-01-28 62.93 62.93 60.53 62.45 0.0M
2021-01-27 63.41 63.41 62.93 62.93 0.0M
2021-01-26 64.85 64.85 64.37 64.85 0.0M
2021-01-25 64.37 64.37 64.37 64.37 0.0M
2021-01-22 62.93 63.89 62.93 63.89 0.0M
2021-01-20 65.81 65.81 65.81 65.81 0.0M
2021-01-19 64.85 64.85 63.89 64.85 0.0M
2021-01-18 64.37 64.37 64.37 64.37 0.0M
2021-01-15 65.81 65.81 64.37 64.37 0.0M
2021-01-14 66.29 67.25 66.29 67.25 0.0M
2021-01-13 65.81 65.81 65.81 65.81 0.0M
2021-01-12 65.81 66.29 65.81 66.29 0.0M
2021-01-11 68.21 68.21 66.29 66.29 0.0M
2021-01-08 67.25 67.25 67.25 67.25 0.0M
2021-01-07 64.85 66.29 64.85 66.29 0.0M
2021-01-06 61.97 64.85 61.97 64.85 0.0M
2021-01-05 61.49 61.49 61.01 61.49 0.0M
2021-01-04 59.09 61.49 59.09 61.49 0.0M