Deutsche Märkte öffnen in 54 Minuten

Rio Tinto Group (RTPPF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
67,83-0,52 (-0,76%)
Börsenschluss: 10:36AM EST
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202267,8367,8367,8367,8367,832.100
06. Dez. 202268,3568,3568,3568,3568,35-
05. Dez. 202270,2770,2768,3568,3568,351.300
02. Dez. 202267,2967,2967,2967,2967,29500
01. Dez. 202264,9064,9064,9064,9064,90-
30. Nov. 202264,9064,9064,9064,9064,90-
29. Nov. 202264,9064,9064,9064,9064,90-
28. Nov. 202264,9064,9064,9064,9064,90200
25. Nov. 202264,4464,4463,9863,9863,983.200
23. Nov. 202263,1463,1463,1463,1463,14300
22. Nov. 202263,1463,1463,1463,1463,14100
21. Nov. 202263,1463,1463,1463,1463,14100
18. Nov. 202263,1463,1463,1463,1463,14-
17. Nov. 202263,1463,1463,1463,1463,14-
16. Nov. 202263,9763,9763,1463,1463,141.000
15. Nov. 202264,1165,0064,1165,0065,00700
14. Nov. 202257,1857,1857,1857,1857,18-
11. Nov. 202257,1857,1857,1857,1857,18-
10. Nov. 202257,1857,1857,1857,1857,18-
09. Nov. 202257,1857,1857,1857,1857,18300
08. Nov. 202257,1857,1857,1857,1857,18-
07. Nov. 202256,5557,1856,5557,1857,184.200
04. Nov. 202252,4552,4552,4552,4552,45-
03. Nov. 202252,4552,4552,4552,4552,45900
02. Nov. 202254,2054,2054,2054,2054,20-
01. Nov. 202254,2954,2954,2054,2054,20800
31. Okt. 202251,4851,4851,4851,4851,48200
28. Okt. 202252,2852,2852,2852,2852,28300
27. Okt. 202255,4555,4555,4555,4555,45-
26. Okt. 202255,4555,4555,4555,4555,45200
25. Okt. 202254,6554,6554,6554,6554,65-
24. Okt. 202254,1854,6554,1854,6554,65700
21. Okt. 202251,9951,9951,9951,9951,99-
20. Okt. 202251,9951,9951,9951,9951,99300
19. Okt. 202254,4254,4254,4254,4254,42-
18. Okt. 202254,3054,4254,3054,4254,422.500
17. Okt. 202255,0055,0055,0055,0055,00600
14. Okt. 202253,6953,6953,6953,6953,69300
13. Okt. 202253,5853,6953,5853,6953,69700
12. Okt. 202256,0056,0056,0056,0056,00100
11. Okt. 202256,0056,0056,0056,0056,00-
10. Okt. 202256,0056,0056,0056,0056,00600
07. Okt. 202256,0056,0056,0056,0056,00200
06. Okt. 202256,0056,0056,0056,0056,00100
05. Okt. 202258,0858,0858,0858,0858,08-
04. Okt. 202258,0858,0858,0858,0858,08200
03. Okt. 202252,0252,0252,0252,0252,02-
30. Sept. 202252,0252,0252,0252,0252,02-
29. Sept. 202252,0252,0252,0252,0252,0214.200
28. Sept. 202252,2052,2052,0252,0252,021.700
27. Sept. 202251,0051,0051,0051,0051,001.700
26. Sept. 202250,2950,2950,2950,2950,29-
23. Sept. 202252,0052,0050,2950,2950,291.300
22. Sept. 202254,6154,6153,7253,8453,841.300
21. Sept. 202253,3353,3353,3353,3353,33300
20. Sept. 202253,0153,0153,0153,0153,01400
19. Sept. 202255,0055,0055,0055,0055,00300
16. Sept. 202255,5055,5055,5055,5055,50100
15. Sept. 202255,5055,5055,5055,5055,50-
14. Sept. 202255,5055,5055,5055,5055,5018.900
13. Sept. 202256,8556,8556,8556,8556,85-
12. Sept. 202257,7457,7456,8556,8556,852.800
09. Sept. 202254,2054,2054,2054,2054,20300
08. Sept. 202255,0255,0254,2054,2054,20300
07. Sept. 202252,6852,6852,6852,6852,68300
06. Sept. 202256,6756,6756,6756,6756,67200
02. Sept. 202254,1854,1854,0654,0654,06500
01. Sept. 202255,8155,8155,8155,8155,81-
31. Aug. 202255,1855,8155,1055,8155,81500
30. Aug. 202257,3157,3157,1057,1057,10700
29. Aug. 202255,4455,5555,4455,5555,552.000
26. Aug. 202259,9059,9059,9059,9059,90500
25. Aug. 202258,7558,7558,6658,6658,66700
24. Aug. 202258,0058,1658,0058,0258,021.000
23. Aug. 202258,5858,5858,5858,5858,58800
22. Aug. 202258,5858,5858,5858,5858,58400
19. Aug. 202258,5158,5158,5158,5158,51187.300
18. Aug. 202259,1759,7159,1759,2759,272.700
17. Aug. 202258,3760,0658,3760,0660,063.300
16. Aug. 202259,5160,5059,5159,6159,613.000
15. Aug. 202256,9457,9956,8857,2457,241.700
12. Aug. 202259,6759,8559,6759,8559,85600
11. Aug. 202260,4960,4959,3059,5059,501.400
11. Aug. 20222.708 Dividende
10. Aug. 202262,3562,3560,4460,4457,73700
09. Aug. 202261,2561,2560,7360,7358,011.800
08. Aug. 202261,8261,8261,5061,5058,741.700
05. Aug. 202257,6359,8257,6359,6156,943.800
04. Aug. 202258,6359,0858,6358,6356,00800
03. Aug. 202258,9358,9358,1458,1455,54700
02. Aug. 202259,9959,9959,9959,9957,30300
01. Aug. 202260,6060,6059,9959,9957,301.400
29. Juli 202261,1061,1059,9359,9357,24700
28. Juli 202258,5558,5558,5558,5555,93800
27. Juli 202256,9058,3156,9058,3155,701.300
26. Juli 202258,0558,0558,0558,0555,45600
25. Juli 202258,4559,0458,4559,0456,39800
22. Juli 202257,6258,0357,1857,1854,621.000
21. Juli 202255,5055,7555,4055,7553,251.400
20. Juli 202256,4056,4055,9356,2553,731.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...