Marchés français ouverture 5 h 38 min

Rio Tinto Group (RIO.XA)

Cboe AU - Cboe AU Cours en temps réel. Devise en AUD
Ajouter à la liste dynamique
129,92-1,84 (-1,40 %)
À partir de 11:21AM AEST. Marché ouvert.
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 2024129,61130,27129,49129,92129,9215 698
28 mai 2024131,78132,36131,15131,76131,76162 486
27 mai 2024132,38132,38131,40131,45131,45113 131
24 mai 2024132,29132,67131,58132,36132,36166 796
23 mai 2024133,79134,15132,49133,05133,0586 509
22 mai 2024135,15136,80135,15136,28136,2864 807
21 mai 2024135,15135,25133,74134,07134,07197 119
20 mai 2024134,28136,27133,96135,87135,87103 829
17 mai 2024131,30132,39131,02132,22132,2290 832
16 mai 2024130,83130,98129,69130,74130,7498 328
15 mai 2024129,48130,10128,70129,48129,48120 807
14 mai 2024129,45129,81127,34127,73127,73117 216
13 mai 2024130,23130,52128,73128,84128,84111 530
10 mai 2024130,90131,18129,91130,03130,03100 434
09 mai 2024129,90130,72129,49129,86129,8661 450
08 mai 2024131,24131,70130,01130,24130,24131 702
07 mai 2024130,75131,90130,74131,65131,65178 489
06 mai 2024129,65130,63129,55129,64129,64127 706
03 mai 2024129,45130,13129,10129,44129,44166 401
02 mai 2024129,47129,87128,56129,52129,52435 400
01 mai 2024129,40129,56128,18129,50129,50-
30 avr. 2024130,36131,71130,02130,63130,6389 013
29 avr. 2024131,68131,76130,47130,96130,96104 568
26 avr. 2024130,19131,17128,99130,86130,86254 943
24 avr. 2024128,49129,79126,29129,50129,50150 804
23 avr. 2024129,96130,58129,48129,78129,7885 890
22 avr. 2024131,52131,79129,57129,97129,9797 726
19 avr. 2024129,52129,97126,94129,52129,5295 102
18 avr. 2024130,20132,19129,54131,27131,27212 884
17 avr. 2024------
16 avr. 2024131,54131,75127,92128,69128,69359 547
15 avr. 2024129,90132,85129,75132,69132,69448 793
12 avr. 2024127,99128,24126,84127,70127,70186 044
11 avr. 2024126,81128,55126,36128,47128,47117 797
10 avr. 2024126,06128,13125,86127,79127,79239 537
09 avr. 2024126,46126,46125,11125,63125,63320 760
08 avr. 2024119,86121,76119,82121,44121,4445 235
05 avr. 2024120,53121,33119,71120,23120,23202 553
04 avr. 2024122,85123,11121,40121,51121,5171 290
03 avr. 2024123,31123,91122,53122,89122,89158 344
02 avr. 2024122,31123,24122,03122,48122,4872 146
28 mars 2024121,84123,10121,46122,00122,00342 628
27 mars 2024119,76120,86118,83120,53120,53108 162
26 mars 2024121,67122,96121,03121,43121,4363 412
25 mars 2024121,40122,42121,32121,68121,68141 213
22 mars 2024121,54121,86120,08120,50120,5058 147
21 mars 2024121,91122,20120,06121,54121,54123 962
20 mars 2024120,77123,32120,61121,28121,2898 607
19 mars 2024118,04120,30117,84120,20120,20151 017
18 mars 2024117,57117,65116,59117,33117,3350 208
15 mars 2024117,13117,24115,44116,95116,95353 187
14 mars 2024118,32120,37118,32119,33119,33490 236
13 mars 2024116,94117,61116,08116,64116,64206 701
12 mars 2024115,98116,72114,89115,25115,25305 489
11 mars 2024117,88118,33115,62115,68115,68101 240
08 mars 2024120,91121,39119,50120,11120,11166 957
07 mars 2024120,53121,15120,26120,62120,62105 031
07 mars 20243.9278 Dividende
06 mars 2024123,40124,66122,71124,03120,10162 331
05 mars 2024124,56126,58124,21124,83120,8878 993
04 mars 2024124,85125,34122,78123,11119,21148 951
01 mars 2024124,70125,50124,44124,80120,85291 596
29 févr. 2024122,36124,47122,20123,78119,86108 446
28 févr. 2024123,62124,85123,01123,11119,21530 438
27 févr. 2024120,64123,27120,48122,96119,06397 290
26 févr. 2024123,79124,76122,11122,24118,37195 782
23 févr. 2024124,55125,15123,94124,49120,5548 169
22 févr. 2024123,58125,33123,11124,21120,28114 997
21 févr. 2024124,06126,15123,74125,48121,51343 510
20 févr. 2024130,01130,27127,07127,99123,94240 915
19 févr. 2024131,00131,95130,59130,79126,65106 597
16 févr. 2024128,02129,24127,27128,76124,69106 681
15 févr. 2024128,70129,15126,38126,87122,85169 760
14 févr. 2024127,12128,58126,89128,39124,32118 630
13 févr. 2024129,19129,93128,79128,91124,83149 536
12 févr. 2024128,76129,30128,60128,96124,8752 597
09 févr. 2024129,63130,39129,63130,04125,92100 205
08 févr. 2024130,06130,61129,13129,35125,25292 166
07 févr. 2024129,82130,74129,37129,61125,51127 862
06 févr. 2024127,89129,03127,42128,41124,34186 177
05 févr. 2024129,99130,22128,57128,64124,5750 055
02 févr. 2024133,42133,82131,89132,11127,9381 467
01 févr. 2024131,31132,37131,17132,18127,99417 432
31 janv. 2024131,54133,03131,19132,63128,43129 791
30 janv. 2024132,66133,46132,14132,42128,2368 485
29 janv. 2024132,50133,59131,29132,00127,8285 623
25 janv. 2024129,78132,67129,78132,62128,4282 239
24 janv. 2024129,43130,45128,95129,24125,1572 312
23 janv. 2024125,87128,59125,79127,96123,91185 961
22 janv. 2024127,86128,22126,90127,86123,8150 189
19 janv. 2024127,80128,35127,30127,93123,88140 463
18 janv. 2024------
17 janv. 2024127,56128,47126,18126,41122,41189 302
16 janv. 2024128,51128,51125,74126,37122,3757 950
15 janv. 2024128,56129,00127,89128,17124,11253 207
12 janv. 2024128,32130,40128,32129,16125,07238 166
11 janv. 2024128,95129,31128,05128,60124,53138 361
10 janv. 2024130,73130,73128,65128,74124,66271 964
09 janv. 2024132,49132,92131,50131,76127,5944 938
08 janv. 2024132,34133,48130,84131,12126,97332 427
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...