RIO.L - Rio Tinto Group

LSE - LSE Prix différé. Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 20203 518,003 679,003 468,503 608,003 608,008 071 825
27 févr. 20203 825,003 845,003 637,503 679,003 679,005 979 841
26 févr. 20203 915,003 980,003 853,003 912,503 912,504 302 258
25 févr. 20204 012,504 016,503 914,503 915,503 915,503 069 788
24 févr. 20204 081,004 081,003 938,003 965,503 965,504 768 755
21 févr. 20204 171,504 222,004 132,504 202,504 202,503 170 669
20 févr. 20204 219,004 262,004 207,504 209,504 209,503 054 195
19 févr. 20204 194,504 228,004 175,504 201,504 201,501 569 896
18 févr. 20204 162,004 186,004 141,004 172,004 172,003 235 864
17 févr. 20204 210,504 256,004 201,004 212,504 212,501 564 662
14 févr. 20204 205,004 244,004 182,004 197,004 197,002 298 872
13 févr. 20204 227,504 237,504 178,504 218,504 218,501 960 016
12 févr. 20204 160,004 299,304 150,004 263,004 263,002 426 022
11 févr. 20204 184,004 213,504 150,004 152,504 152,502 824 402
10 févr. 20204 174,004 209,504 103,004 122,504 122,502 733 168
07 févr. 20204 254,504 306,504 172,004 187,004 187,003 506 634
06 févr. 20204 337,004 342,004 212,004 290,504 290,503 199 357
05 févr. 20204 174,504 322,504 157,504 273,004 273,003 757 277
04 févr. 20204 160,004 224,004 156,504 206,504 206,502 799 476
03 févr. 20204 062,004 113,504 028,504 083,504 083,502 238 293
31 janv. 20204 186,004 191,004 062,504 084,004 084,002 589 665
30 janv. 20204 156,004 228,004 134,004 166,504 166,502 804 880
29 janv. 20204 287,004 316,004 239,004 240,504 240,502 471 200
28 janv. 20204 222,004 282,504 177,504 250,004 250,003 571 598
27 janv. 20204 259,504 300,004 206,504 216,004 216,005 000 205
24 janv. 20204 480,504 517,004 428,504 438,504 438,502 112 324
23 janv. 20204 574,504 580,004 420,504 426,004 426,003 283 163
22 janv. 20204 622,004 657,504 601,004 603,504 603,502 435 820
21 janv. 20204 625,504 629,504 527,504 608,504 608,502 739 455
20 janv. 20204 642,504 699,004 642,504 677,004 677,002 266 666
17 janv. 20204 579,004 691,004 574,004 651,004 651,003 445 808
16 janv. 20204 521,504 556,504 500,504 526,504 526,502 374 333
15 janv. 20204 546,004 581,004 489,004 523,004 523,002 074 884
14 janv. 20204 564,004 590,774 537,004 545,004 545,002 101 291
13 janv. 20204 511,504 562,004 436,254 555,004 555,001 783 742
10 janv. 20204 478,004 515,504 433,504 488,004 488,002 754 703
09 janv. 20204 536,004 536,004 451,004 451,004 451,004 425 431
08 janv. 20204 439,004 503,004 407,504 500,004 500,002 021 798
07 janv. 20204 452,504 463,004 398,504 440,004 440,001 751 025
06 janv. 20204 477,004 482,004 426,004 430,004 430,003 030 142
03 janv. 20204 490,004 518,004 446,004 504,004 504,001 654 325
02 janv. 20204 519,004 550,004 510,004 526,504 526,501 333 330
31 déc. 20194 474,504 536,504 474,504 503,004 503,00678 187
30 déc. 20194 528,504 811,504 492,454 507,004 507,001 609 584
27 déc. 20194 558,004 594,004 532,624 548,504 548,501 293 788
24 déc. 20194 560,504 561,004 517,004 535,004 535,00419 206
23 déc. 20194 522,004 569,454 484,504 559,004 559,002 236 195
20 déc. 20194 516,504 563,584 495,004 533,004 533,005 101 935
19 déc. 20194 478,004 771,004 460,504 496,504 496,506 222 319
18 déc. 20194 432,004 484,004 432,004 465,504 465,504 604 453
17 déc. 20194 350,504 479,004 350,504 456,504 456,504 613 263
16 déc. 20194 360,004 490,004 356,004 410,004 410,002 557 845
13 déc. 20194 392,004 454,624 314,004 320,504 320,504 038 716
12 déc. 20194 306,504 390,004 286,504 349,004 349,002 383 464
11 déc. 20194 273,504 335,504 269,504 318,004 318,003 587 404
10 déc. 20194 240,004 259,504 177,004 256,504 256,502 272 776
09 déc. 20194 240,504 287,504 240,504 256,504 256,502 310 825
06 déc. 20194 163,004 228,504 150,004 216,504 216,501 545 358
05 déc. 20194 168,004 186,504 127,004 129,504 129,502 009 936
04 déc. 20194 148,004 227,314 137,504 179,504 179,502 169 581
03 déc. 20194 235,504 242,504 145,504 174,504 174,504 310 230
02 déc. 20194 250,004 317,004 211,004 230,004 230,002 141 421
29 nov. 20194 255,504 261,104 201,504 201,504 201,501 736 957
28 nov. 20194 243,004 280,004 222,504 270,004 270,001 097 718
27 nov. 20194 310,504 320,504 237,504 239,504 239,501 821 099
26 nov. 20194 225,004 265,004 219,004 257,004 257,003 166 798
25 nov. 20194 250,504 285,504 207,504 223,004 223,001 632 786
22 nov. 20194 136,004 210,004 126,504 184,504 184,502 371 229
21 nov. 20194 096,004 117,504 073,004 097,004 097,002 217 006
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 oct. 20194 052,504 072,503 989,504 014,004 014,002 268 955
30 oct. 20194 121,004 134,504 056,004 063,004 063,002 714 375
29 oct. 20194 156,504 185,004 135,004 155,004 155,001 841 434
28 oct. 20194 112,004 161,504 043,764 140,004 140,001 952 178
25 oct. 20194 056,004 118,004 040,004 118,004 118,001 370 410
24 oct. 20194 064,504 105,004 049,004 069,004 069,001 342 551
23 oct. 20194 030,004 089,504 013,024 058,004 058,001 918 192
22 oct. 20193 991,004 040,503 970,004 028,004 028,001 879 305
21 oct. 20193 963,004 023,003 946,003 999,003 999,002 319 452
18 oct. 20193 938,503 996,503 915,173 961,503 961,502 445 958
17 oct. 20193 923,504 016,503 911,003 961,503 961,503 449 808
16 oct. 20193 945,503 984,503 921,003 952,003 952,003 734 112
15 oct. 20194 116,004 117,504 000,504 019,004 019,003 758 936
14 oct. 20194 182,504 207,504 081,194 115,004 115,002 935 314
11 oct. 20194 135,504 210,004 080,004 209,504 209,504 192 048
10 oct. 20194 049,504 137,004 044,504 104,004 104,002 967 175
09 oct. 20194 004,504 064,503 975,504 018,504 018,503 489 403
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages