Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Rio Tinto Group logosu
RIO.AX
Rio Tinto Group
09:21:10
177.37 A$
0.0000 (%0.00)
Önceki Kapanış: 183.09
Düşük₺177.05
Yüksek₺180.58
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

RIO.AX: Rio Tinto Group Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 97,1532
KAPANIŞ 97,1022

En Düşük

DÜŞÜK 72,77

En Yüksek

YÜKSEK 118,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020100,12101,44100,11101,15
03.01.2020103103101,31101,36
06.01.2020100,78101,15100101,13
07.01.2020101,03102100,4101,74
08.01.2020101,18101,92100,09100,86
09.01.2020101,17102,65101,01102,19
10.01.2020101,66102,72101,07102,43
13.01.2020101,65102,16101,38102,08
14.01.2020101,66103,97101,6103,97
15.01.2020103,41104103,07103,39
16.01.2020103,86103,86103,02103,4
17.01.2020104,05105,56104105,24
20.01.2020105,65107,13105,49106,19
21.01.2020106,15106,61105,51106,45
22.01.2020105,9107,79105,74107,38
23.01.2020107,37107,44105,7106,19
24.01.2020104,37104,79102,88103,18
28.01.202097,14100,197,1399,99
29.01.2020100,93100,98100,13100,43
30.01.202099,9100,0399,1999,19
31.01.202099,82100,0998,7798,77
03.02.202096,6797,6296,0696,86
04.02.202096,1597,895,8597,34
05.02.202098,0198,4997,5898,43
06.02.202099,299,598,4999,14
07.02.202098,9499,0697,8198,43
10.02.20209898,6697,298,31
11.02.202097,898,897,0898,63
12.02.202098,8898,8897,1397,5
13.02.202098,9999,1497,5498,01
14.02.202097,7798,3797,5997,65
17.02.202097,5598,1697,2797,84
18.02.202097,5199,0897,2898,31
19.02.202098,4698,5597,5498,09
20.02.202097,7498,5897,6498,14
21.02.20209898,3997,5597,69
24.02.202097,597,5394,8995,26
25.02.202093,2594,0892,7393,6
26.02.202092,0492,9791,4691,89
27.02.202091,3592,989,9490,41
28.02.202086,6887,8886,687,27
02.03.202086,6486,6783,4686,27
03.03.202088,0590,388,0288,8
04.03.202088,890,6688,2490
05.03.202090,591,4788,2188,45
06.03.202086,787,6886,1186,25
09.03.202081,7882,4478,0680,77
10.03.202078,583,7278,2683,61
11.03.202085,1185,9182,3682,71
12.03.202082,282,276,3177,4
13.03.20207482,8572,7781,08
16.03.20207880,9477,0277,65
17.03.202080,988679,6783
18.03.202082,4582,8977,7179,91
19.03.202080,0589,1379,3880,52
20.03.20208383,8180,0182
23.03.202076,679,576,278,71
24.03.20207980,0976,8779,55
25.03.20208686,981,8383,82
26.03.202086,989,9486,588,13
27.03.202089,4990,5185,4185,78
30.03.202084,6887,5483,7887,54
31.03.20208989,7983,6984,57
01.04.202087,8489,788788,4
02.04.202086,787,8385,4287,4
03.04.202090,1791,1788,0988,93
06.04.202089,291,3389,290,38
07.04.202092,3993,4389,2290,65
08.04.202089,1291,187,5789,26
09.04.202090,0190,6588,1789,39
14.04.202089,4291,1789,4290,83
15.04.202090,0890,6688,9289,78
16.04.202088,0188,7987,5488,55
17.04.202090,4692,7590,3391,51
20.04.202091,3892,4188,4588,92
21.04.202087,6988,8686,6687,06
22.04.20208585,9583,8785,14
23.04.202087,0787,685,7986
24.04.202086,7987,5585,5487,27
27.04.202087,588,0786,187
28.04.202086,7187,0785,3185,76
29.04.202086,486,484,7585,51
30.04.202087,9888,1486,9287,51
01.05.202084,984,982,5982,59
04.05.202081,8681,980,181,3
05.05.202082,1283,0681,6382,75
06.05.202082,6582,981,581,99
07.05.202082,382,3781,0881,51
08.05.202083,4983,8682,8683
11.05.202084,3384,4483,483,99
12.05.202083,4483,7982,1182,6
13.05.202081,6583,9281,5183,72
14.05.202083,8383,9982,9483,26
15.05.202084,2885,683,9685,36
18.05.202087,6191,1786,9890,3
19.05.202094,495,2992,9894,52
20.05.202093,594,5693,1494,16
21.05.202095,896,193,1793,19
22.05.202092,8893,0990,8891,33
25.05.202092,8892,9891,8792,51
26.05.202092,9993,859293,8
27.05.20209191,5790,191,52
28.05.202092,3193,9992,2193,63
29.05.202093,594,7992,9393,4
01.06.202094,3697,394,3697,23
02.06.202096,4297,795,9396,97
03.06.202098,5498,5796,7797,42
04.06.202098,3999,297,5498,4
05.06.20209898,9297,5398,6
09.06.2020101,69103,27101,34101,37
10.06.202099,61101,2299,34100,48
11.06.202099,17100,5998,7298,86
12.06.20209798,296,1897,81
15.06.202098,0199,1296,7496,87
16.06.202098,66100,429899,56
17.06.2020100100,3197,9198,87
18.06.202097,4698,2397,0897,61
19.06.202098,2998,6895,9396,28
22.06.202095,2597,4795,1196,7
23.06.202097,798,5496,0898,05
24.06.202098,598,7497,7698,68
25.06.202097,4798,2496,9797,06
26.06.202097,599,1297,1198,99
29.06.202097,0597,5496,597,27
30.06.202098,3998,6397,1897,96
01.07.202098,1698,2896,3897,15
02.07.202097,489896,3197,81
03.07.202097,1497,895,8796,39
06.07.202096,0196,6395,395,45
07.07.202096,1496,7395,7596,29
08.07.202096,397,5895,0595,54
09.07.202097,2999,0497,2998,67
10.07.202099,5599,7597,5197,99
13.07.202099,2299,9598,6699,84
14.07.202099,84101,6299,32101,25
15.07.2020104,28104,98103,6104,98
16.07.2020104,45104,45102,82103,51
17.07.2020104,98105,98103,22104,14
20.07.2020104,35105,5104,33105,11
21.07.2020105,77106,36104,99106,09
22.07.2020104,2105,24104104,48
23.07.2020103,75104,17102,54103,47
24.07.2020102,76104102,55102,92
27.07.2020102,27103,61101,99102,89
28.07.2020105,54107,64103,93104,11
29.07.2020104104,11102,7103,4
30.07.2020104104,66103,3104,5
31.07.2020102,22102,65101,49102
03.08.2020102,1103,74101,5103
04.08.2020104,75105,89104,52105,1
05.08.2020104,1104,56103,26103,99
06.08.2020104,5105,55104,11105,5
07.08.2020103,59103,99101,93102,45
10.08.2020102,01102,29100,77101,92
11.08.2020103,2104,16102,56102,79
12.08.2020102,22102,33100,96101,4
13.08.2020102,51103,11100,66101,51
14.08.2020101,51102,18100,79101,15
17.08.2020100,57101,21100,18100,88
18.08.2020103,6103,6101,47101,99
19.08.2020102,63103,58101,67101,67
20.08.2020100,57101,29100,39101,25
21.08.2020101,77102,07100,43100,71
24.08.2020100,4101,19100,21100,9
25.08.2020101,68101,76100,54100,9
26.08.2020100,1100,8599,0799,29
27.08.2020100100,9199,56100,12
28.08.202099,5399,8297,8897,88
31.08.202098,0398,7797,7198
01.09.202096,5697,996,1597,48
02.09.202099100,4898,698,99
03.09.202099,4199,4998,0798,31
04.09.202096,0596,4995,1795,58
07.09.202096,0898,1496,0897,94
08.09.202099,2999,598,7799,28
09.09.202098,1199,4297,799,08
10.09.2020100,86101,25100,08100,45
11.09.202099,89100,839999,86
14.09.2020102,5104,18102,5103,73
15.09.2020103,3103,89101,62102,13
16.09.2020103,7104,18102,46102,78
17.09.2020101,41101,8599,0299,31
18.09.2020101,48101,85100,53100,57
21.09.2020100,62100,8299,0899,4
22.09.20209898,2996,197
23.09.202097,998,2597,1397,5
24.09.202096,2697,3996,0697,19
25.09.202098,2599,1797,8998
28.09.202098,0298,1896,5196,55
29.09.202096,7596,9495,3495,82
30.09.202094,3995,9393,9394,32
01.10.202095,596,6795,495,4
02.10.202094,7194,893,0393,6
05.10.202095,2795,8394,7495,7
06.10.202096,9896,9895,7496,02
07.10.202095,1596,4194,6696,07
08.10.202097,1698,2296,797,96
09.10.202098,0198,1496,8697,5
12.10.202097,449896,2396,64
13.10.202096,796,9996,1196,55
14.10.202096,196,4995,1395,33
15.10.202096,1797,6295,8196,27
16.10.202095,7795,9595,0995,45
19.10.202095,996,5195,1395,56
20.10.202095,4195,4193,794,13
21.10.202094,8595,5794,595,3
22.10.202094,8296,3194,8296,22
23.10.202095,895,9394,7695,4
26.10.20209595,6494,5994,66
27.10.202093,8893,9791,8592,3
28.10.202092,0692,4591,7791,94
29.10.202090,8891,2290,0490,96
30.10.202091,9492,9391,8492,43
02.11.202092,692,8892,0392,5
03.11.202093,3295,293,3294,79
04.11.202094,2194,5992,6292,73
05.11.202092,292,5191,2591,95
06.11.202092,9993,7292,2793,4
09.11.202094,9996,4194,796,09
10.11.202096,8697,4495,0195,44
11.11.20209797,4196,2797,16
12.11.202097,4497,5495,8896,48
13.11.202096,3996,9995,6296,09
16.11.202097,297,849797,82
17.11.202097,389997,2998,8
18.11.202098,4498,6997,6798,12
19.11.202098,0798,9297,7798,92
20.11.202098,9299,7798,6999,45
23.11.2020100,11101,5100,11100,89
24.11.2020102103,46101,9103,13
25.11.2020104,64104,83103,63104,28
26.11.2020103,26103,71102,76102,86
27.11.2020102102,33101,3102
30.11.2020102,56103,13101,4101,4
01.12.2020101,9102,95100,85102,95
02.12.2020104,6105103,82104,99
03.12.2020108,11112,5108,11112,2
04.12.2020112,11113,6111,31113,2
07.12.2020115,3116,49115,22115,98
08.12.2020115116,22114,14115,02
09.12.2020115,5116,33114,71115,44
10.12.2020115,45115,79114,7115,39
11.12.2020116117,12115,46116
14.12.2020116,2116,3113,63113,94
15.12.2020113113,92111,76112,42
16.12.2020114,25114,99113,84114,37
17.12.2020114,47116,44114,31116,44
18.12.2020115,62118115,49117,53
21.12.2020117,55118,6115,97118,6
22.12.2020117,47117,97115,1115,41
23.12.2020115115,82114,24114,85
24.12.2020116,25116,38114,81115,35
29.12.2020116,13116,25114,61115,28
30.12.2020114,57115,78114,57115,78
31.12.2020115,79116,08113,83113,83