Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RIO.US
69.80-0.20(-0.29%)(czas lokalny: 10.05.2024 16:00)Rio Tinto plc - ADR
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 70.50 | 70.56 | 69.77 | 69.80 | 2 139 648 | 0 |
09.05.2024 | 69.62 | 70.14 | 69.52 | 70.00 | 2 212 898 | 0 |
08.05.2024 | 68.85 | 69.21 | 68.70 | 69.02 | 1 787 190 | 0 |
07.05.2024 | 70.00 | 70.36 | 69.95 | 70.04 | 2 045 948 | 0 |
06.05.2024 | 69.50 | 69.93 | 69.17 | 69.82 | 1 828 551 | 0 |
03.05.2024 | 68.99 | 69.12 | 68.42 | 68.94 | 2 850 279 | 0 |
02.05.2024 | 67.95 | 68.38 | 67.55 | 68.28 | 2 247 984 | 0 |
01.05.2024 | 67.90 | 68.35 | 67.27 | 67.50 | 2 243 841 | 0 |
30.04.2024 | 68.67 | 68.80 | 67.77 | 67.83 | 3 021 924 | 0 |
29.04.2024 | 68.58 | 69.02 | 68.39 | 69.01 | 2 379 406 | 0 |
26.04.2024 | 68.79 | 68.86 | 67.89 | 68.24 | 2 972 123 | 0 |
25.04.2024 | 67.24 | 68.12 | 66.71 | 67.78 | 2 826 971 | 0 |
24.04.2024 | 68.25 | 68.35 | 67.42 | 68.14 | 3 129 599 | 0 |
23.04.2024 | 65.80 | 66.80 | 65.66 | 66.64 | 2 500 621 | 0 |
22.04.2024 | 66.77 | 67.45 | 66.47 | 67.20 | 3 251 759 | 0 |
19.04.2024 | 66.52 | 67.22 | 66.44 | 66.97 | 2 708 934 | 0 |
18.04.2024 | 67.52 | 67.62 | 66.27 | 66.68 | 3 234 615 | 0 |
17.04.2024 | 67.57 | 68.01 | 66.56 | 66.78 | 3 767 160 | 0 |
16.04.2024 | 65.25 | 65.86 | 64.85 | 65.69 | 3 021 029 | 0 |
15.04.2024 | 67.88 | 68.05 | 66.53 | 66.77 | 3 567 427 | 0 |
12.04.2024 | 67.50 | 68.05 | 65.99 | 65.99 | 4 002 635 | 0 |
11.04.2024 | 66.51 | 66.55 | 65.40 | 66.27 | 2 100 530 | 0 |
10.04.2024 | 65.77 | 66.54 | 65.49 | 66.51 | 3 009 598 | 0 |
09.04.2024 | 67.33 | 67.71 | 66.63 | 67.26 | 3 579 130 | 0 |
08.04.2024 | 65.17 | 66.23 | 65.15 | 66.08 | 4 686 645 | 0 |
05.04.2024 | 62.92 | 63.11 | 62.62 | 63.00 | 3 896 652 | 0 |
04.04.2024 | 65.26 | 65.26 | 63.29 | 63.30 | 3 149 856 | 0 |
03.04.2024 | 64.46 | 64.80 | 63.72 | 64.60 | 5 271 736 | 0 |
02.04.2024 | 65.00 | 65.34 | 64.61 | 65.09 | 3 297 399 | 0 |
01.04.2024 | 64.33 | 64.68 | 64.08 | 64.18 | 2 354 676 | 0 |
28.03.2024 | 63.53 | 63.74 | 63.74 | 63.74 | 3 254 642 | 0 |
27.03.2024 | 62.42 | 63.49 | 62.37 | 63.46 | 2 132 491 | 0 |
26.03.2024 | 63.05 | 63.07 | 62.15 | 62.17 | 2 861 615 | 0 |
25.03.2024 | 63.78 | 64.18 | 63.37 | 63.41 | 2 365 375 | 0 |
22.03.2024 | 63.40 | 63.55 | 62.99 | 63.00 | 2 507 066 | 0 |
21.03.2024 | 64.44 | 64.70 | 64.12 | 64.13 | 2 503 786 | 0 |
20.03.2024 | 62.90 | 64.02 | 62.84 | 63.87 | 1 898 316 | 0 |
19.03.2024 | 62.94 | 63.15 | 62.70 | 62.81 | 3 055 880 | 0 |
18.03.2024 | 62.96 | 63.04 | 62.25 | 62.27 | 2 388 211 | 0 |
15.03.2024 | 61.78 | 62.35 | 61.67 | 62.18 | 3 513 051 | 0 |
14.03.2024 | 62.64 | 62.75 | 61.68 | 62.05 | 3 593 488 | 0 |
13.03.2024 | 62.20 | 63.48 | 62.05 | 63.17 | 4 676 007 | 0 |
12.03.2024 | 63.52 | 63.56 | 62.58 | 62.72 | 4 150 249 | 0 |
11.03.2024 | 61.08 | 62.05 | 61.05 | 62.00 | 4 635 627 | 0 |
08.03.2024 | 63.41 | 63.48 | 62.58 | 62.69 | 3 066 507 | 0 |
07.03.2024 | 64.11 | 64.33 | 63.61 | 63.67 | 3 396 381 | 0 |
06.03.2024 | 65.18 | 65.49 | 64.83 | 64.85 | 2 609 728 | 0 |
05.03.2024 | 64.04 | 64.28 | 63.67 | 63.80 | 2 908 983 | 0 |
04.03.2024 | 64.59 | 64.94 | 64.49 | 64.85 | 2 183 245 | 0 |
01.03.2024 | 64.60 | 65.30 | 64.20 | 65.14 | 2 482 196 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus