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.L
Rio Tinto Group
16:27:17
7429 £
0.0000 (%0.00)
Önceki Kapanış: 7589
Düşük₺7412
Yüksek₺7577
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

RIO.L: Rio Tinto Group Arşiv

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.313,2768
KAPANIŞ 2.307,3082

En Düşük

DÜŞÜK 1.916,55

En Yüksek

YÜKSEK 2.798
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20062.211,472.235,432.205,692.232,95
04.01.20062.246,992.267,642.235,432.246,17
05.01.20062.241,212.249,472.187,512.189,99
06.01.20062.204,032.215,62.178,432.208,17
09.01.20062.238,732.246,172.221,382.230,47
10.01.20062.221,382.221,382.149,512.175,95
11.01.20062.194,122.249,472.194,122.246,17
12.01.20062.265,172.324,652.254,432.296,56
13.01.20062.294,912.298,212.275,912.294,91
16.01.20062.292,432.313,912.287,472.313,08
17.01.20062.314,732.338,692.299,042.331,25
18.01.20062.263,512.318,862.256,082.302,34
19.01.20062.328,782.403,122.328,782.387,43
20.01.20062.406,432.441,132.366,782.373,39
23.01.20062.345,32.365,952.330,432.364,3
24.01.20062.379,172.395,692.343,652.349,43
25.01.20062.371,732.444,432.371,732.441,95
26.01.20062.433,692.465,082.405,62.420,47
27.01.20062.461,782.481,62.399,822.422,95
30.01.20062.486,562.493,172.423,782.439,47
31.01.20062.424,62.435,342.367,62.368,43
01.02.20062.384,952.431,212.376,692.409,73
02.02.20062.461,782.470,042.362,652.366,78
03.02.20062.371,732.386,62.336,212.370,91
06.02.20062.391,562.407,262.375,862.389,91
07.02.20062.407,262.417,172.335,382.358,52
08.02.20062.271,782.312,252.246,992.297,38
09.02.20062.332,082.370,082.308,122.342,82
10.02.20062.358,522.358,522.256,912.271,78
13.02.20062.249,472.278,382.230,472.258,56
14.02.20062.263,512.303,172.255,252.280,04
15.02.20062.286,642.317,212.271,782.297,38
16.02.20062.296,562.324,652.280,862.322,99
17.02.20062.318,042.434,522.293,252.368,43
20.02.20062.376,692.439,472.376,692.432,86
21.02.20062.425,432.453,522.408,082.419,65
22.02.20062.363,472.378,342.337,042.375,04
23.02.20062.373,392.389,082.322,992.331,25
24.02.20062.318,862.318,862.253,62.296,56
27.02.20062.308,952.325,472.278,382.282,51
28.02.20062.259,382.259,382.205,692.213,95
01.03.20062.218,082.242,042.213,952.230,47
02.03.20062.237,082.270,952.204,862.232,12
03.03.20062.252,772.265,172.220,562.239,56
06.03.20062.242,042.259,382.216,432.221,38
07.03.20062.195,772.197,432.149,512.172,64
08.03.20062.166,032.170,162.106,552.137,95
09.03.20062.180,92.190,822.139,62.166,86
10.03.20062.147,862.209,822.123,082.204,03
13.03.20062.232,952.251,122.183,382.200,73
14.03.20062.189,172.208,992.176,772.198,25
15.03.20062.215,62.283,342.194,952.280,04
16.03.20062.284,172.290,782.252,772.280,04
17.03.20062.279,212.308,952.251,952.255,25
20.03.20062.277,562.305,652.256,912.263,51
21.03.20062.256,082.260,212.226,342.239,56
22.03.20062.230,472.269,32.224,692.265,17
23.03.20062.289,122.306,472.277,562.290,78
24.03.20062.299,042.358,522.298,212.352,73
27.03.20062.387,432.391,562.327,122.332,08
28.03.20062.351,912.361,822.297,382.332,91
29.03.20062.315,562.355,212.290,782.338,69
30.03.20062.394,862.479,132.365,122.462,6
31.03.20062.478,32.478,32.394,042.413,86
03.04.20062.467,562.526,212.445,262.522,08
04.04.20062.489,042.540,262.483,262.514,65
05.04.20062.536,132.598,912.533,652.589,82
06.04.20062.614,612.635,262.565,042.603,87
07.04.20062.610,482.634,432.530,342.532
10.04.20062.555,952.577,432.514,652.573,3
11.04.20062.635,262.676,562.577,432.584,87
12.04.20062.548,522.565,872.516,32.554,3
13.04.20062.569,172.584,042.506,392.527,87
18.04.20062.593,952.629,482.581,562.624,52
19.04.20062.643,522.660,872.598,082.637,74
20.04.20062.586,522.627,822.524,562.540,26
21.04.20062.524,562.622,042.503,082.612,13
24.04.20062.6082.650,952.574,952.584,87
25.04.20062.599,742.623,692.549,342.586,52
26.04.20062.618,742.626,172.572,482.584,87
27.04.20062.585,692.585,692.460,952.503,08
28.04.20062.507,212.522,912.462,62.491,52
02.05.20062.537,782.615,432.528,692.603,04
03.05.20062.643,522.654,262.536,132.536,13
04.05.20062.536,132.642,692.5132.635,26
05.05.20062.631,132.701,352.624,522.693,09
08.05.20062.726,132.764,132.640,222.650,13
09.05.20062.647,652.697,222.616,262.688,96
10.05.20062.701,352.724,482.689,782.710,43
11.05.20062.742,652.7982.736,872.744,3
12.05.20062.725,32.731,092.615,432.628,65
15.05.20062.602,222.602,222.432,862.501,43
16.05.20062.509,692.509,692.397,342.451,04
17.05.20062.510,522.561,742.318,862.326,3
18.05.20062.384,122.384,122.251,122.324,65
19.05.20062.313,082.403,122.272,62.281,69
22.05.20062.232,122.262,692.158,62.197,43
23.05.20062.235,432.406,432.218,92.362,65
24.05.20062.329,62.399,822.288,32.341,99
25.05.20062.329,62.431,212.321,342.415,52
26.05.20062.460,132.521,262.441,952.501,43
30.05.20062.511,342.515,472.417,992.422,13
31.05.20062.404,782.459,32.334,562.447,73
01.06.20062.440,32.440,32.344,472.371,73
02.06.20062.400,652.412,212.362,652.377,52
05.06.20062.419,652.424,62.363,472.371,73
06.06.20062.308,122.312,252.268,472.280,04
07.06.20062.313,082.313,082.219,732.291,6
08.06.20062.197,432.252,772.124,732.131,34
09.06.20062.230,472.240,382.182,562.194,12
12.06.20062.152,822.239,562.151,162.176,77
13.06.20062.110,692.121,422.069,382.104,08
14.06.20062.164,382.166,032.065,252.135,47
15.06.20062.172,642.289,952.166,862.269,3
16.06.20062.318,042.345,32.223,042.244,51
19.06.20062.253,62.303,992.216,432.220,56
20.06.20062.193,32.285,822.185,032.285,82
21.06.20062.291,62.313,082.247,822.310,6
22.06.20062.346,122.381,652.278,382.312,25
23.06.20062.321,342.332,082.271,782.313,91
26.06.20062.341,992.369,252.317,212.321,34
27.06.20062.366,782.370,082.267,642.271,78
28.06.20062.260,212.275,912.226,342.250,3
29.06.20062.284,172.346,122.271,782.341,99
30.06.20062.399,822.416,342.360,992.361,82
03.07.20062.384,122.399,822.356,042.396,52
04.07.20062.386,62.398,992.375,862.394,04
05.07.20062.374,212.379,172.317,212.327,12
06.07.20062.347,782.364,32.317,212.352,73
07.07.20062.387,432.387,432.338,692.362,65
10.07.20062.374,212.377,522.329,62.340,34
11.07.20062.333,732.370,082.327,952.362,65
12.07.20062.381,652.406,432.366,782.383,3
13.07.20062.366,782.366,782.315,562.321,34
14.07.20062.284,992.307,32.250,32.251,12
17.07.20062.282,512.282,512.200,732.210,64
18.07.20062.202,382.226,342.168,512.194,12
19.07.20062.209,822.299,042.181,732.296,56
20.07.20062.312,252.322,172.237,082.251,95
21.07.20062.232,122.244,512.163,562.166,86
24.07.20062.164,382.218,082.164,382.209,82
25.07.20062.242,042.272,62.232,952.251,12
26.07.20062.256,912.273,432.237,92.255,25
27.07.20062.292,432.318,862.274,252.308,95
28.07.20062.289,952.335,382.273,432.304,82
31.07.20062.317,212.335,382.276,732.284,17
01.08.20062.280,042.309,782.256,912.259,38
02.08.20062.282,512.318,862.260,212.318,86
03.08.20062.330,432.341,992.277,562.292,43
04.08.20062.278,382.350,252.267,642.318,04
07.08.20062.280,042.294,082.237,92.285,82
08.08.20062.309,782.314,732.251,122.271,78
09.08.20062.251,952.255,252.193,32.248,64
10.08.20062.226,342.251,952.197,432.236,25
11.08.20062.246,992.246,992.205,692.216,43
14.08.20062.230,472.251,952.213,122.239,56
15.08.20062.211,472.237,92.201,562.226,34
16.08.20062.240,382.332,912.232,952.308,95
17.08.20062.310,62.346,952.271,782.298,21
18.08.20062.295,732.325,472.244,512.248,64
21.08.20062.271,782.279,212.232,952.276,73
22.08.20062.310,62.310,62.261,042.265,99
23.08.20062.254,432.300,692.248,642.254,43
24.08.20062.230,472.266,822.169,342.180,9
25.08.20062.197,432.221,382.172,642.190,82
29.08.20062.217,252.227,172.169,342.180,9
30.08.20062.193,32.219,732.181,732.213,12
31.08.20062.222,212.230,472.183,382.194,95
01.09.20062.204,032.237,082.197,432.218,08
04.09.20062.227,172.295,732.224,692.292,43
05.09.20062.292,432.335,382.279,212.332,91
06.09.20062.329,62.336,212.275,082.290,78
07.09.20062.271,782.284,172.231,32.232,12
08.09.20062.249,472.263,512.188,342.207,34
11.09.20062.168,512.172,642.071,032.101,6
12.09.20062.056,992.123,92.049,552.096,64
13.09.20062.081,772.119,772.066,082.074,34
14.09.20062.101,62.135,472.071,032.082,6
15.09.20062.072,682.072,682.009,082.009,08
18.09.20062.023,952.058,642.004,942.043,77
19.09.20062.044,62.066,081.985,121.990,07
20.09.20061.980,992.034,681.945,472.004,94
21.09.20062.004,942.059,472.000,812.038,81
22.09.20062.032,212.069,381.984,291.988,42
25.09.20061.999,162.007,421.916,551.942,99
26.09.20061.966,942.021,471.953,732.010,73
27.09.20062.033,862.088,382.033,862.066,9
28.09.20062.094,162.106,552.081,772.104,08
29.09.20062.119,772.146,212.077,642.087,55
02.10.20062.124,732.131,342.099,122.122,25
03.10.20062.102,422.108,212.033,862.048,73
04.10.20062.011,552.036,341.967,771.983,47
05.10.20062.041,292.060,292.014,862.054,51
06.10.20062.054,512.080,122.015,682.034,68
09.10.20062.040,472.132,162.017,342.124,73
10.10.20062.123,082.161,92.105,732.140,43
11.10.20062.148,692.148,692.092,512.127,21
12.10.20062.147,862.201,562.137,122.201,56
13.10.20062.218,082.265,992.183,382.261,04
16.10.20062.286,642.293,252.265,172.285,82
17.10.20062.286,642.289,952.204,032.209,82
18.10.20062.246,992.291,62.236,252.280,04
19.10.20062.287,472.327,952.261,042.308,95
20.10.20062.328,782.364,32.308,952.327,95
23.10.20062.340,342.372,562.309,782.350,25
24.10.20062.337,042.358,522.313,082.354,39
25.10.20062.394,862.404,782.370,082.391,56
26.10.20062.433,692.436,172.348,62.360,99
27.10.20062.398,992.412,212.358,522.393,21
30.10.20062.409,732.410,562.345,32.360,99
31.10.20062.375,862.394,862.341,992.389,08
01.11.20062.412,212.467,562.400,652.454,34
02.11.20062.427,082.451,862.398,172.426,26
03.11.20062.433,692.436,172.377,522.412,21
06.11.20062.411,392.473,342.411,392.465,91
07.11.20062.493,172.498,952.466,732.490,69
08.11.20062.467,562.478,32.431,212.470,04
09.11.20062.470,042.470,042.418,822.446,91
10.11.20062.451,042.482,432.366,782.379,17
13.11.20062.346,122.350,252.255,252.284,17
14.11.20062.304,822.319,692.271,782.293,25
15.11.20062.280,042.303,172.251,122.287,47
16.11.20062.292,432.329,62.274,252.299,86
17.11.20062.279,212.279,212.193,32.204,86
20.11.20062.208,992.275,082.192,472.256,91
21.11.20062.230,472.257,732.223,042.251,95
22.11.20062.300,692.300,692.232,952.237,08
23.11.20062.261,042.276,732.225,512.248,64
24.11.20062.248,642.267,642.218,082.242,04
27.11.20062.246,992.265,992.208,172.220,56
28.11.20062.198,252.247,822.189,172.195,77
29.11.20062.229,642.234,62.195,772.225,51
30.11.20062.259,382.295,732.234,62.242,86
01.12.20062.239,562.289,122.213,952.240,38
04.12.20062.259,382.283,342.233,772.279,21
05.12.20062.288,32.352,732.280,862.338,69
06.12.20062.344,472.353,562.308,952.339,52
07.12.20062.325,472.341,992.305,652.318,04
08.12.20062.280,042.292,432.251,122.275,08
11.12.20062.292,432.299,862.256,912.270,12
12.12.20062.260,212.286,642.254,432.263,76
13.12.20062.262,692.299,042.259,382.299,04
14.12.20062.313,912.354,392.311,432.354,39
15.12.20062.354,392.379,992.339,522.342,82
18.12.20062.325,472.351,912.305,652.306,47
19.12.20062.284,172.306,472.256,912.282,51
20.12.20062.300,692.313,912.249,472.289,04
21.12.20062.238,732.268,472.199,92.201,56
22.12.20062.189,172.197,432.165,212.188,34
27.12.20062.196,62.242,862.176,772.237,9
28.12.20062.237,92.261,042.231,32.246,99
29.12.20062.242,042.256,082.234,62.245,34