Deutsche Märkte geschlossen

Rio Tinto Group (RIO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
5.127,00+48,00 (+0,95%)
Börsenschluss: 04:38PM GMT
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 20245.109,005.141,005.078,005.127,005.127,001.393.403
29. Feb. 20245.100,005.132,005.079,005.079,005.079,006.378.214
28. Feb. 20245.088,005.094,005.029,795.042,005.042,002.483.574
27. Feb. 20245.154,005.164,005.111,805.112,005.112,002.121.772
26. Feb. 20245.115,005.128,005.041,005.067,005.067,0012.448.763
23. Feb. 20245.200,005.230,005.187,005.197,005.197,002.000.633
22. Feb. 20245.240,005.261,005.169,795.170,005.170,002.567.901
21. Feb. 20245.247,005.253,005.106,005.151,005.151,002.921.323
20. Feb. 20245.365,005.370,005.210,005.230,005.230,004.366.383
19. Feb. 20245.488,005.488,005.401,005.428,005.428,001.271.424
16. Feb. 20245.400,005.552,005.400,005.515,005.515,003.508.892
15. Feb. 20245.307,005.349,005.290,005.328,005.328,001.330.625
14. Feb. 20245.285,005.318,005.260,795.309,005.309,004.831.633
13. Feb. 20245.397,005.408,005.286,005.286,005.286,001.877.728
12. Feb. 20245.341,005.390,135.330,005.355,005.355,003.056.810
09. Feb. 20245.369,005.402,005.321,005.344,005.344,001.642.245
08. Feb. 20245.420,005.462,005.355,005.362,005.362,003.349.957
07. Feb. 20245.420,005.446,005.366,005.378,005.378,002.220.209
06. Feb. 20245.408,005.443,005.358,005.394,005.394,005.104.072
05. Feb. 20245.382,005.430,005.331,735.349,005.349,006.329.195
02. Feb. 20245.471,005.486,005.409,005.409,005.409,001.878.438
01. Feb. 20245.474,005.512,005.452,005.487,005.487,003.169.322
31. Jan. 20245.545,005.555,005.482,005.503,005.503,002.311.690
30. Jan. 20245.538,005.576,005.496,005.512,005.512,003.183.516
29. Jan. 20245.525,005.593,005.517,925.578,005.578,002.595.153
26. Jan. 20245.492,005.580,005.479,005.549,005.549,001.779.935
25. Jan. 20245.552,005.552,385.448,005.481,005.481,003.220.555
24. Jan. 20245.500,005.575,005.467,005.494,005.494,004.348.313
23. Jan. 20245.390,005.450,005.357,905.410,005.410,005.023.839
22. Jan. 20245.400,005.412,005.249,875.288,005.288,003.748.888
19. Jan. 20245.476,005.489,005.379,005.379,005.379,0011.379.556
18. Jan. 20245.394,005.484,005.382,005.435,005.435,003.318.032
17. Jan. 20245.357,005.387,005.315,005.382,005.382,002.724.765
16. Jan. 20245.404,005.521,005.383,005.465,005.465,003.396.095
15. Jan. 20245.432,005.505,005.421,005.440,005.440,001.526.898
12. Jan. 20245.520,005.535,005.469,885.486,005.486,002.917.092
11. Jan. 20245.552,005.653,005.443,005.452,005.452,009.460.678
10. Jan. 20245.530,005.541,005.497,005.505,005.505,002.633.101
09. Jan. 20245.642,005.658,955.552,005.572,005.572,004.310.948
08. Jan. 20245.653,005.689,005.626,005.685,005.685,003.777.067
05. Jan. 20245.693,005.719,005.640,665.700,005.700,003.085.773
04. Jan. 20245.762,005.809,005.728,005.754,005.754,005.818.851
03. Jan. 20245.825,005.877,005.730,005.778,005.778,003.050.277
02. Jan. 20245.877,005.899,005.816,005.891,005.891,001.715.146
29. Dez. 20235.868,005.881,005.842,005.842,005.842,00462.081
28. Dez. 20235.879,005.910,005.831,005.860,005.860,001.061.380
27. Dez. 20235.852,005.871,005.803,005.825,005.825,002.262.738
22. Dez. 20235.779,005.875,265.779,005.839,005.839,001.155.736
21. Dez. 20235.781,005.870,255.737,005.812,005.812,002.860.890
20. Dez. 20235.826,005.864,005.751,005.783,005.783,003.125.019
19. Dez. 20235.765,005.804,005.724,005.786,005.786,003.601.459
18. Dez. 20235.726,005.791,005.663,005.765,005.765,002.024.155
15. Dez. 20235.686,005.773,005.675,005.698,005.698,007.014.360
14. Dez. 20235.615,005.755,005.592,005.653,005.653,005.397.696
13. Dez. 20235.530,005.555,005.483,005.496,005.496,003.489.695
12. Dez. 20235.542,005.629,995.451,005.517,005.517,004.072.332
11. Dez. 20235.536,005.543,005.449,645.484,005.484,002.881.577
08. Dez. 20235.550,005.607,005.506,005.583,005.583,003.879.503
07. Dez. 20235.525,005.591,005.459,005.568,005.568,002.255.752
06. Dez. 20235.490,005.552,005.387,005.492,005.492,002.572.415
05. Dez. 20235.439,005.481,005.369,005.420,005.420,002.071.769
04. Dez. 20235.468,005.633,005.428,005.448,005.448,005.835.999
01. Dez. 20235.483,005.632,005.469,005.599,005.599,002.626.643
30. Nov. 20235.428,005.474,005.385,005.399,005.399,003.806.685
29. Nov. 20235.446,005.510,005.398,925.400,005.400,003.258.029
28. Nov. 20235.421,005.491,005.369,005.432,005.432,003.185.663
27. Nov. 20235.434,005.522,005.404,005.462,005.462,002.556.927
24. Nov. 20235.477,005.550,005.451,005.486,005.486,003.170.951
23. Nov. 20235.531,005.555,005.502,005.502,005.502,001.293.214
22. Nov. 20235.536,005.574,005.494,005.509,005.509,003.593.566
21. Nov. 20235.530,005.576,005.476,005.532,005.532,003.204.079
20. Nov. 20235.462,005.514,005.417,005.514,005.514,003.009.473
17. Nov. 20235.420,005.481,005.363,005.446,005.446,002.513.930
16. Nov. 20235.414,005.480,005.386,005.398,005.398,003.592.007
15. Nov. 20235.478,005.534,005.392,005.432,005.432,004.709.055
14. Nov. 20235.330,005.450,005.250,005.412,005.412,003.220.812
13. Nov. 20235.290,005.332,005.220,005.300,005.300,002.937.340
10. Nov. 20235.232,005.263,005.190,005.259,005.259,002.907.440
09. Nov. 20235.213,005.295,005.187,005.262,005.262,001.968.638
08. Nov. 20235.225,005.269,005.196,005.203,005.203,005.729.081
07. Nov. 20235.322,005.376,005.206,005.231,005.231,001.907.277
06. Nov. 20235.330,005.389,005.299,005.335,005.335,001.338.922
03. Nov. 20235.400,005.433,005.326,005.330,005.330,001.632.259
02. Nov. 20235.361,005.418,005.231,005.354,005.354,002.312.734
01. Nov. 20235.269,005.340,205.213,005.262,005.262,003.000.815
31. Okt. 20235.206,005.281,005.181,005.255,005.255,003.259.648
30. Okt. 20235.246,005.290,045.235,005.239,005.239,003.977.677
27. Okt. 20235.214,005.242,005.105,005.200,005.200,001.863.060
26. Okt. 20235.160,005.205,005.121,005.145,005.145,002.998.108
25. Okt. 20235.135,005.227,005.024,005.157,005.157,003.990.695
24. Okt. 20234.961,005.065,004.872,005.060,005.060,004.299.097
23. Okt. 20234.897,004.927,504.836,004.890,504.890,503.019.541
20. Okt. 20235.010,005.024,004.897,004.930,504.930,502.521.992
19. Okt. 20235.088,005.118,005.032,005.052,005.052,004.110.956
18. Okt. 20235.197,005.215,005.057,005.087,005.087,003.743.731
17. Okt. 20235.142,005.225,005.126,005.216,005.216,003.284.293
16. Okt. 20235.118,005.242,005.117,005.217,005.217,003.198.558
13. Okt. 20235.127,005.139,005.048,005.073,005.073,001.524.828
12. Okt. 20235.113,005.175,585.027,005.078,005.078,002.061.225
11. Okt. 20235.058,005.097,005.028,005.055,005.055,002.197.107
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...