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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.025,097
KAPANIŞ 3.031,4931

En Düşük

DÜŞÜK 2.066,9

En Yüksek

YÜKSEK 4.898,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20072.263,512.292,432.251,952.275,91
03.01.20072.255,252.266,822.185,862.191,64
04.01.20072.147,862.155,292.099,122.103,25
05.01.20072.106,552.123,082.069,382.069,38
08.01.20072.080,122.105,732.067,732.093,34
09.01.20072.131,342.141,252.092,512.102,42
10.01.20072.090,862.121,422.081,772.105,73
11.01.20072.152,822.199,92.118,952.188,34
12.01.20072.185,032.198,252.161,082.173,47
15.01.20072.185,032.194,952.142,92.145,38
16.01.20072.133,822.134,642.085,92.106,55
17.01.20072.080,952.136,292.066,92.107,38
18.01.20072.137,122.146,212.090,862.111,51
19.01.20072.111,512.132,162.090,862.129,69
22.01.20072.147,032.172,642.120,62.127,21
23.01.20072.150,342.203,212.128,862.197,43
24.01.20072.223,862.292,432.223,862.280,04
25.01.20072.284,172.299,862.236,252.263,51
26.01.20072.242,042.255,252.200,732.215,6
29.01.20072.227,172.237,92.189,992.209,82
30.01.20072.199,92.263,512.181,732.252,77
31.01.20072.251,122.261,042.228,822.242,86
01.02.20072.255,252.292,432.215,62.271,78
02.02.20072.269,32.281,692.212,32.223,04
05.02.20072.232,952.244,512.182,562.232,12
06.02.20072.232,122.249,472.213,952.234,6
07.02.20072.271,782.280,042.214,772.255,25
08.02.20072.238,732.245,342.209,822.224,69
09.02.20072.242,042.251,952.224,692.227,99
12.02.20072.209,822.235,432.209,822.218,9
13.02.20072.233,772.284,992.213,952.274,25
14.02.20072.309,782.332,082.296,562.329,6
15.02.20072.333,732.354,392.308,952.341,17
16.02.20072.330,432.330,432.298,212.312,25
19.02.20072.331,252.347,782.323,822.335,38
20.02.20072.354,392.354,392.313,912.329,6
21.02.20072.308,952.335,382.293,252.307,3
22.02.20072.347,782.409,732.338,692.366,78
23.02.20072.362,652.414,692.352,732.401,47
26.02.20072.414,692.433,692.390,732.428,73
27.02.20072.351,082.393,212.287,472.312,25
28.02.20072.265,172.300,692.231,32.260,21
01.03.20072.260,212.312,252.160,252.223,04
02.03.20072.230,472.246,992.179,252.218,08
05.03.20072.166,862.213,952.145,382.195,77
06.03.20072.243,692.249,472.203,212.223,04
07.03.20072.206,512.256,082.181,732.241,21
08.03.20072.255,252.282,512.254,432.260,21
09.03.20072.246,992.268,472.218,082.237,08
12.03.20072.264,342.276,732.227,992.242,86
13.03.20072.243,692.251,122.213,952.214,77
14.03.20072.168,512.185,032.132,162.132,99
15.03.20072.180,92.242,862.166,862.242,86
16.03.20072.244,512.256,912.211,472.238,73
19.03.20072.271,782.287,472.246,172.274,25
20.03.20072.288,32.296,562.246,992.293,25
21.03.20072.272,62.332,912.268,472.317,21
22.03.20072.360,172.380,822.337,862.366,78
23.03.20072.358,522.393,212.347,782.379,17
26.03.20072.395,692.426,262.332,082.350,25
27.03.20072.395,692.402,32.341,172.382,47
28.03.20072.354,392.354,392.323,822.336,21
29.03.20072.354,392.389,912.346,122.366,78
30.03.20072.377,522.409,732.367,62.397,34
02.04.20072.370,912.395,692.360,992.385,78
03.04.20072.422,952.475,822.415,522.474,17
04.04.20072.494,822.494,822.457,652.488,21
05.04.20072.490,692.517,952.465,082.515,47
10.04.20072.522,912.590,652.522,912.577,43
11.04.20072.573,32.5892.5512.559,26
12.04.20072.576,612.581,562.534,472.561,74
13.04.20072.548,522.574,952.534,472.573,3
16.04.20072.610,482.6272.595,612.627
17.04.20072.629,482.636,912.577,432.629,48
18.04.20072.617,912.635,262.571,652.576,61
19.04.20072.527,872.552,652.489,042.541,91
20.04.20072.560,912.578,262.536,952.560,91
23.04.20072.555,132.584,042.544,392.573,3
24.04.20072.573,32.605,522.525,392.546,87
25.04.20072.552,652.583,212.537,782.570
26.04.20072.598,082.615,432.528,692.548,52
27.04.20072.540,262.550,172.496,472.529,52
30.04.20072.534,472.562,562.519,612.538,61
01.05.20072.498,952.536,952.490,692.527,87
02.05.20072.560,082.576,612.5322.565,04
03.05.20072.5702.624,522.560,912.612,95
04.05.20072.674,092.7412.667,482.734,39
08.05.20072.808,742.820,312.727,782.730,26
09.05.20072.903,743.304,42.859,133.023,53
10.05.20072.932,663.056,572.895,482.923,57
11.05.20072.910,353.163,962.899,613.016,92
14.05.20072.982,223.006,182.8932.912
15.05.20072.882,262.894,652.849,222.874,83
16.05.20072.858,312.965,72.858,312.949,18
17.05.20072.941,742.949,182.865,742.891,35
18.05.20072.871,522.935,132.855,832.899,61
21.05.20072.921,092.965,72.887,222.945,05
22.05.20072.973,132.983,052.916,962.929,35
23.05.20072.973,962.983,052.939,262.954,96
24.05.20072.924,392.978,922.902,092.916,13
25.05.20072.876,483.047,482.876,483.035,92
29.05.20073.040,873.052,442.992,133.001,22
30.05.20072.955,793.020,222.952,483.002,87
31.05.20073.019,43.049,143.011,133.031,79
01.06.20073.049,143.074,743.021,053.066,48
04.06.20073.056,573.086,313.010,313.065,66
05.06.20073.082,183.097,053.028,483.036,74
06.06.20073.029,313.051,612.9122.932,66
07.06.20072.988,833.000,42.902,092.926,87
08.06.20072.906,222.923,572.845,912.892,18
11.06.20072.938,442.972,312.9122.967,35
12.06.20072.961,572.991,312.935,962.940,92
13.06.20072.949,183.105,312.910,353.073,92
14.06.20073.081,353.177,183.081,353.172,22
15.06.20073.176,353.258,963.150,753.235,01
18.06.20073.234,183.286,233.178,013.210,22
19.06.20073.220,143.268,053.201,143.224,27
20.06.20073.254,833.268,883.169,753.170,57
21.06.20073.179,663.207,753.128,443.149,09
22.06.20073.176,353.180,493.095,43.129,27
25.06.20073.119,353.139,183.060,73.130,92
26.06.20073.100,353.145,793.096,223.111,09
27.06.20073.053,273.066,483.000,43.048,31
28.06.20073.085,483.125,143.068,963.123,48
29.06.20073.139,183.172,223.097,883.161,48
02.07.20073.139,183.315,973.139,183.256,49
03.07.20073.287,883.292,833.236,663.277,96
04.07.20073.269,73.272,183.238,313.258,14
05.07.20073.267,233.335,793.262,273.305,23
06.07.20073.301,923.340,753.261,443.306,88
09.07.20073.315,143.369,663.274,663.320,92
10.07.20073.368,013.368,013.199,493.225,92
11.07.20073.230,883.308,533.194,533.298,62
12.07.20073.345,713.385,363.146,613.147,44
13.07.20073.213,533.213,533.062,353.081,35
16.07.20073.048,313.129,273.015,273.070,61
17.07.20073.081,353.096,223.024,353.067,31
18.07.20073.023,533.058,223.020,223.035,09
19.07.20073.071,443.146,613.071,443.135,05
20.07.20073.144,143.211,883.130,923.143,31
23.07.20073.130,923.176,353.111,923.173,88
24.07.20073.160,663.179,663.073,093.078,05
25.07.20073.049,143.073,092.9502.965,7
26.07.20072.969,832.994,612.831,872.832,7
27.07.20072.776,522.873,182.728,612.757,52
30.07.20072.790,572.887,222.784,782.850,87
31.07.20072.891,352.984,72.886,392.978,92
01.08.20072.858,312.910,352.816,172.845,91
02.08.20072.821,132.869,872.738,522.755,04
03.08.20072.787,262.831,042.7222.731,91
06.08.20072.704,652.733,562.632,782.659,22
07.08.20072.693,092.737,72.610,482.701,35
08.08.20072.759,172.759,172.688,962.746,78
09.08.20072.726,132.746,782.636,092.647,65
10.08.20072.565,042.585,692.483,262.484,91
13.08.20072.569,172.693,092.560,912.660,04
14.08.20072.641,042.689,782.610,482.622,87
15.08.20072.541,082.642,692.532,822.601,39
16.08.20072.486,562.536,132.381,652.419,65
17.08.20072.427,912.638,562.318,862.463,43
20.08.20072.519,612.614,612.498,952.542,74
21.08.20072.560,912.591,482.509,692.536,95
22.08.20072.549,342.709,612.549,342.709,61
23.08.20072.7792.804,612.688,132.694,74
24.08.20072.692,262.771,572.664,172.758,35
28.08.20072.800,482.808,742.676,562.681,52
29.08.20072.664,172.716,222.6272.688,96
30.08.20072.716,222.745,962.661,692.731,91
31.08.20072.767,442.852,522.748,432.833,52
03.09.20072.840,962.877,312.794,72.860,78
04.09.20072.847,572.928,522.803,782.914,48
05.09.20072.9122.961,572.888,872.912
06.09.20073.015,273.097,882.953,313.069,79
07.09.20073.064,833.126,792.955,792.969
10.09.20072.986,353.039,222.916,132.928,52
11.09.20072.969,833.043,352.947,523.043,35
12.09.20072.932,663.052,442.9313.028,48
13.09.20073.030,963.090,443.0073.077,22
14.09.20073.044,183.089,612.997,093.064
17.09.20073.033,443.044,182.971,483.012,79
18.09.20072.978,093.090,442.978,093.081,35
19.09.20073.197,013.292,013.181,313.260,62
20.09.20073.205,273.312,663.201,143.301,92
21.09.20073.314,313.349,013.288,73.344,88
24.09.20073.368,843.509,273.368,843.472,92
25.09.20073.486,143.507,623.340,753.379,58
26.09.20073.393,623.430,793.352,313.364,71
27.09.20073.424,183.452,273.379,583.434,1
28.09.20073.440,713.509,273.413,453.492,75
01.10.20073.474,583.585,273.431,623.576,19
02.10.20073.611,713.613,363.446,493.482,01
03.10.20073.512,583.529,933.420,053.473,75
04.10.20073.376,273.448,143.344,883.412,62
05.10.20073.430,793.518,363.430,793.510,93
08.10.20073.531,583.567,933.443,183.443,18
09.10.20073.468,793.504,323.408,493.498,53
10.10.20073.494,43.647,233.494,43.641,45
11.10.20073.658,83.797,583.657,973.769,49
12.10.20073.684,413.784,363.636,493.780,23
15.10.20073.746,363.846,323.681,933.695,15
16.10.20073.705,063.757,13.634,843.650,54
17.10.20073.552,233.613,363.502,663.596,84
18.10.20073.620,83.661,283.519,193.573,71
19.10.20073.514,233.584,453.467,143.474,58
22.10.20073.391,143.391,143.306,053.345,71
23.10.20073.391,973.492,753.391,143.440,71
24.10.20073.413,453.489,453.346,533.377,1
25.10.20073.426,663.518,363.416,753.498,53
26.10.20073.551,43.669,543.539,013.648,88
29.10.20073.700,933.795,933.682,753.698,45
30.10.20073.661,283.695,153.626,583.640,62
31.10.20073.647,233.726,543.568,753.709,19
01.11.20073.746,363.784,363.558,013.639,8
02.11.20073.572,883.641,453.493,583.605,93
05.11.20073.572,063.590,233.437,43.467,14
06.11.20073.484,493.612,543.484,493.580,32
07.11.20073.664,583.750,493.575,363.593,54
08.11.20073.608,44.741,813.594,364.375,03
09.11.20074.460,944.816,164.389,074.645,99
12.11.20074.626,994.898,774.626,164.674,07
13.11.20074.580,724.626,164.405,594.452,68
14.11.20074.460,944.604,684.460,114.565,85
15.11.20074.518,774.617,94.445,244.477,46
16.11.20074.387,424.642,684.345,294.444,42
19.11.20074.466,724.489,854.142,894.174,28
20.11.20074.213,114.349,424.056,154.265,15
21.11.20074.155,284.213,943.998,324.047,89
22.11.20074.061,114.109,853.998,324.068,54
23.11.20074.089,24.460,114.060,284.390,72
26.11.20074.601,384.601,384.286,634.322,16
27.11.20074.275,074.378,334.171,814.267,63
28.11.20074.262,684.474,984.154,464.460,94
29.11.20074.498,944.708,774.337,024.656,73
30.11.20074.655,074.769,94.551,814.659,2
03.12.20074.592,294.668,294.481,594.496,46
04.12.20074.527,034.617,074.427,94.555,94
05.12.20074.607,994.731,94.593,124.725,29
06.12.20074.710,424.717,034.474,164.612,12
07.12.20074.667,474.783,124.627,814.746,77
10.12.20074.678,24.888,034.677,384.778,16
11.12.20074.816,164.855,824.629,464.692,25
12.12.20074.575,774.750,084.512,164.673,25
13.12.20074.543,554.659,24.342,814.373,37
14.12.20074.394,854.427,074.227,154.275,89
17.12.20074.200,724.204,854.110,674.140,41
18.12.20074.122,244.276,724.063,594.178,41
19.12.20074.221,374.232,944.117,284.192,46
20.12.20074.213,114.251,114.151,984.237,89
21.12.20074.268,464.378,334.248,634.360,16
24.12.20074.389,94.455,164.334,554.440,29
27.12.20074.502,254.525,384.390,724.446,07
28.12.20074.396,54.511,334.391,554.436,16
31.12.20074.411,374.435,334.360,164.392,37