RIO.L - Rio Tinto Group

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Mai 20234.929,504.968,394.899,504.925,004.925,003.968.621
25. Mai 20234.776,004.826,004.746,004.758,004.758,002.426.560
24. Mai 20234.813,004.825,504.750,794.774,004.774,003.000.558
23. Mai 20234.904,504.944,004.876,504.895,004.895,001.737.838
22. Mai 20234.897,504.961,504.875,004.936,504.936,504.472.034
19. Mai 20234.979,005.022,004.940,504.948,504.948,502.294.404
18. Mai 20234.988,504.992,504.895,004.936,004.936,003.730.871
17. Mai 20234.903,004.996,504.894,504.970,504.970,502.785.009
16. Mai 20234.942,004.985,004.909,504.916,504.916,502.327.305
15. Mai 20234.946,004.990,004.933,004.963,004.963,001.573.685
12. Mai 20234.886,504.926,004.870,004.917,504.917,502.540.486
11. Mai 20234.934,004.973,504.819,334.882,504.882,507.195.353
10. Mai 20235.023,005.099,004.973,504.984,504.984,503.109.421
09. Mai 20235.002,005.044,004.959,505.027,005.027,002.876.885
05. Mai 20234.928,004.993,504.909,004.992,004.992,001.270.389
04. Mai 20234.956,504.970,004.857,004.870,004.870,004.022.182
03. Mai 20234.928,004.975,504.925,004.954,504.954,501.654.198
02. Mai 20235.056,005.065,124.898,504.915,004.915,004.484.947
28. Apr. 20235.045,005.065,004.947,425.049,005.049,003.253.397
27. Apr. 20235.034,005.060,064.992,505.044,005.044,002.426.289
26. Apr. 20235.032,005.100,095.016,005.037,005.037,003.937.625
25. Apr. 20235.100,005.109,794.949,504.984,504.984,503.284.620
24. Apr. 20235.075,005.189,005.069,005.141,005.141,003.133.314
21. Apr. 20235.330,005.331,995.110,005.131,005.131,005.102.007
20. Apr. 20235.500,005.519,005.427,005.442,005.442,003.198.618
19. Apr. 20235.582,005.606,005.487,005.530,005.530,001.714.789
18. Apr. 20235.597,005.614,005.553,005.609,005.609,001.543.029
17. Apr. 20235.526,005.589,005.521,725.551,005.551,001.685.281
14. Apr. 20235.555,005.560,005.431,005.462,005.462,003.158.897
13. Apr. 20235.494,005.585,725.462,005.537,005.537,002.274.674
12. Apr. 20235.529,005.591,005.500,005.520,005.520,002.297.279
11. Apr. 20235.441,005.572,005.403,525.555,005.555,005.332.656
06. Apr. 20235.330,005.377,005.284,005.295,005.295,002.523.846
05. Apr. 20235.350,005.353,205.247,005.283,005.283,003.243.882
04. Apr. 20235.438,005.465,005.295,005.312,005.312,002.362.894
03. Apr. 20235.521,005.521,005.390,005.405,005.405,002.857.768
31. März 20235.486,005.512,005.417,105.478,005.478,002.472.064
30. März 20235.410,005.490,005.393,005.439,005.439,002.384.338
29. März 20235.353,005.410,005.317,005.393,005.393,001.562.585
28. März 20235.281,005.342,005.265,005.338,005.338,006.649.015
27. März 20235.284,005.292,005.159,005.232,005.232,001.843.890
24. März 20235.289,005.296,005.136,005.253,005.253,002.144.114
23. März 20235.319,005.331,005.197,005.288,005.288,004.489.034
22. März 20235.326,005.326,255.231,005.319,005.319,002.299.926
21. März 20235.385,005.426,005.307,005.340,005.340,002.911.303
20. März 20235.236,005.375,005.204,005.360,005.360,003.475.717
17. März 20235.382,005.449,865.204,005.250,005.250,0012.582.615
16. März 20235.358,005.416,005.225,005.281,005.281,004.369.309
15. März 20235.632,005.632,295.315,005.334,005.334,007.302.485
14. März 20235.549,005.642,005.485,005.642,005.642,002.490.388
13. März 20235.630,005.652,005.414,005.548,005.548,005.101.060
10. März 20235.583,005.658,005.536,005.634,005.634,005.098.587
09. März 20235.782,005.807,005.666,005.690,005.690,006.679.983
09. März 2023185.35 Dividende
08. März 20235.881,005.985,005.868,745.960,005.774,655.364.230
07. März 20235.986,006.025,005.868,005.894,005.710,703.676.761
06. März 20236.085,006.108,005.925,585.972,005.786,282.862.152
03. März 20236.082,006.232,006.077,616.144,005.952,937.231.408
02. März 20235.981,006.054,005.956,006.018,005.830,858.065.021
01. März 20235.913,006.005,005.713,715.972,005.786,284.691.331
28. Feb. 20235.648,005.728,005.593,005.712,005.534,363.509.503
27. Feb. 20235.583,005.699,005.568,005.648,005.472,353.758.608
24. Feb. 20235.853,005.855,205.666,785.667,005.490,763.518.911
23. Feb. 20235.990,006.016,005.836,005.836,005.654,512.963.531
22. Feb. 20236.146,006.169,005.888,005.983,005.796,933.590.246
21. Feb. 20236.270,006.277,006.176,006.204,006.011,063.697.115
20. Feb. 20236.121,006.308,006.119,006.277,006.081,793.683.538
17. Feb. 20236.114,006.140,006.076,006.103,005.913,205.030.060
16. Feb. 20236.084,006.158,006.060,006.139,005.948,081.800.078
15. Feb. 20236.010,006.049,005.906,006.037,005.849,264.196.463
14. Feb. 20235.984,006.054,005.966,006.018,005.830,853.050.496
13. Feb. 20235.980,005.993,005.908,005.977,005.791,125.226.412
10. Feb. 20236.031,006.095,005.905,005.967,005.781,433.113.716
09. Feb. 20236.100,006.148,006.058,006.079,005.889,957.911.703
08. Feb. 20236.146,006.172,346.050,006.051,005.862,822.612.016
07. Feb. 20236.059,006.119,006.037,006.081,005.891,893.171.717
06. Feb. 20236.120,006.124,005.970,006.047,005.858,946.844.031
03. Feb. 20236.108,006.179,506.089,006.128,005.937,433.806.583
02. Feb. 20236.221,006.222,206.026,006.064,005.875,424.048.732
01. Feb. 20236.328,006.353,006.151,006.202,006.009,122.699.229
31. Jan. 20236.290,006.330,006.206,006.319,006.122,492.891.518
30. Jan. 20236.273,006.349,006.251,006.318,006.121,521.940.645
27. Jan. 20236.352,006.370,006.213,006.291,006.095,361.905.048
26. Jan. 20236.368,006.406,006.323,006.377,006.178,681.591.898
25. Jan. 20236.301,006.354,006.261,006.336,006.138,962.404.360
24. Jan. 20236.317,006.325,006.206,446.280,006.084,703.322.459
23. Jan. 20236.232,006.333,006.229,666.249,006.054,661.854.884
20. Jan. 20236.233,006.269,006.144,006.213,006.019,782.543.623
19. Jan. 20236.120,006.201,006.077,006.151,005.959,712.345.076
18. Jan. 20236.194,006.256,466.151,006.204,006.011,062.666.779
17. Jan. 20236.080,006.148,006.071,006.148,005.956,802.790.421
16. Jan. 20236.178,006.193,006.096,006.096,005.906,421.595.155
13. Jan. 20236.276,006.329,006.201,006.219,006.025,602.663.426
12. Jan. 20236.205,006.298,006.148,006.288,006.092,452.936.592
11. Jan. 20236.125,006.212,856.109,006.127,005.936,466.661.539
10. Jan. 20236.045,006.092,005.981,006.073,005.884,142.658.580
09. Jan. 20236.076,006.125,006.030,006.091,005.901,584.454.951
06. Jan. 20235.994,006.069,005.993,886.058,005.869,604.554.200
05. Jan. 20235.875,005.974,005.836,925.940,005.755,272.466.006
04. Jan. 20235.910,005.941,005.793,005.845,005.663,232.194.621
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...