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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.146,3913
KAPANIŞ 3.146,9071

En Düşük

DÜŞÜK 2.579,22

En Yüksek

YÜKSEK 3.872,61
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20133.6063.726,53.6063.691
03.01.20133.6903.6913.614,773.658,5
04.01.20133.6483.6483.5843.613
07.01.20133.610,53.610,53.560,653.574,5
08.01.20133.555,53.5583.524,53.547
09.01.20133.5553.5913.5113.548
10.01.20133.5603.5773.503,53.511,5
11.01.20133.4943.495,13.419,53.468
14.01.20133.4673.521,53.4553.473,5
15.01.20133.4673.5463.4503.490
16.01.20133.473,53.481,53.434,53.458
17.01.20133.3003.4443.293,43.439,5
18.01.20133.509,53.5463.4743.502,5
21.01.20133.5373.5673.372,423.555
22.01.20133.579,53.584,133.4883.537,5
23.01.20133.5293.564,693.496,53.501
24.01.20133.539,53.5803.511,53.575
25.01.20133.547,53.560,53.4913.518
28.01.20133.5203.539,253.494,53.506
29.01.20133.5213.585,53.5143.575,5
30.01.20133.6113.6233.5193.552
31.01.20133.5343.6023.5293.560
01.02.20133.5643.6853.5643.679
04.02.20133.6843.693,53.590,53.615
05.02.20133.604,53.651,53.604,53.625
06.02.20133.645,53.684,653.6173.660
07.02.20133.654,53.687,53.619,53.660
08.02.20133.670,53.688,53.653,53.658
11.02.20133.6403.6763.627,53.656
12.02.20133.653,53.6753.643,53.670
13.02.20133.7103.7893.705,313.757
14.02.20133.8173.872,613.685,53.745,5
15.02.20133.7193.767,543.714,643.733,5
18.02.20133.7373.786,373.682,53.711
19.02.20133.7103.738,553.661,53.713,5
20.02.20133.713,53.7473.615,53.646,5
21.02.20133.5923.652,083.5183.518,5
22.02.20133.5553.591,823.464,53.476
25.02.20133.515,53.5433.490,893.529,5
26.02.20133.4803.525,53.4653.500
27.02.20133.520,53.544,53.4573.535
28.02.20133.5953.5953.5003.541
01.03.20133.5253.526,53.3953.442
04.03.20133.3803.3973.3053.316
05.03.20133.3613.471,513.3503.438,5
06.03.20133.3773.4083.362,993.369
07.03.20133.4043.4803.388,53.450
08.03.20133.4833.488,53.395,53.425,5
11.03.20133.415,53.4383.399,53.438
12.03.20133.4003.4843.3953.447
13.03.20133.431,53.4623.354,53.377
14.03.20133.3853.389,53.2943.311
15.03.20133.324,53.3783.3003.312
18.03.20133.253,53.299,53.2273.277
19.03.20133.1983.2143.0923.107
20.03.20133.129,53.1603.117,53.135
21.03.20133.1603.165,53.1013.144,5
22.03.20133.1383.1753.108,53.108,5
25.03.20133.1433.1553.0593.069,5
26.03.20133.061,53.1193.0453.085,5
27.03.20133.1503.156,53.095,53.104,5
28.03.20133.112,53.141,173.0733.085
02.04.20133.072,53.1053.0423.085
03.04.20133.030,53.0863.0003.024,5
04.04.20133.011,53.085,53.000,53.014
05.04.20133.0173.031,52.9322.951
08.04.20132.9682.998,312.9282.991,5
09.04.20133.1003.1543.0653.135
10.04.20133.176,53.1953.1393.139
11.04.20133.1413.1773.1033.140
12.04.20133.1103.1363.0663.080
15.04.20133.0003.0102.9442.973
16.04.20132.9953.0432.9572.961,5
17.04.20132.9452.9542.8342.854
18.04.20132.8202.9002.8052.878
19.04.20132.9302.9722.8932.920
22.04.20132.9332.9592.8672.888
23.04.20132.8672.9382.8412.909
24.04.20132.9243.0692.9243.000
25.04.20133.0063.0632.9833.042
26.04.20133.0163.0162.9452.959
29.04.20132.9702.9952.9582.972
30.04.20132.9703.0182.8952.919
01.05.20132.9452.9752.8892.907
02.05.20132.8652.9112.8412.905
03.05.20132.9203.0532.9143.022
07.05.20133.0993.1133.0493.072
08.05.20133.1123.1343.0623.101
09.05.20133.0903.1233.0683.091
10.05.20133.0933.1363.0233.037
13.05.20133.0433.0762.9933.001
14.05.20133.0003.0032.9142.967
15.05.20132.9642.9642.8952.914
16.05.20132.9012.9182.8322.878
17.05.20132.8922.9292.8642.899
20.05.20132.8732.9122.8592.903
21.05.20132.9063.0232.9052.979
22.05.20132.9783.0722.9403.042
23.05.20132.9002.9512.8892.913
24.05.20132.9092.9212.8622.867
28.05.20132.8092.8992.8002.880
29.05.20132.8802.9262.8462.860
30.05.20132.8502.9582.8352.933
31.05.20132.9342.9342.8562.857
03.06.20132.8572.9112.8452.880
04.06.20132.9052.9272.8732.882
05.06.20132.8482.8922.8062.815
06.06.20132.7902.8102.7412.747
07.06.20132.7372.8162.7152.808
10.06.20132.7902.7992.7112.740
11.06.20132.7092.7152.6382.702
12.06.20132.6792.7352.6742.690
13.06.20132.6362.7822.6332.759
14.06.20132.8142.8592.7782.786
17.06.20132.7802.816,52.7712.795,5
18.06.20132.774,52.8162.764,52.811
19.06.20132.829,52.880,52.738,942.800,5
20.06.20132.7162.726,972.6522.674,5
21.06.20132.6982.7352.671,052.674
24.06.20132.6402.658,952.579,222.582
25.06.20132.6142.665,52.5872.649
26.06.20132.6602.6672.6152.649,5
27.06.20132.6532.734,52.640,52.702,5
28.06.20132.708,52.7382.6652.683
01.07.20132.6982.7492.665,52.734,5
02.07.20132.7482.774,52.6842.693,5
03.07.20132.6502.6532.6052.649
04.07.20132.6752.792,52.6742.757,5
05.07.20132.7522.758,442.622,52.636
08.07.20132.6582.6892.638,382.669,5
09.07.20132.7002.7642.7002.736,5
10.07.20132.732,52.7372.6942.709,5
11.07.20132.817,52.8832.807,52.833,5
12.07.20132.8352.841,52.768,52.799
15.07.20132.819,52.8812.7982.806,5
16.07.20132.8552.913,672.8382.883
17.07.20132.902,52.9492.878,52.915
18.07.20132.9062.9572.890,52.948,5
19.07.20132.900,52.9642.8672.917,5
22.07.20132.918,52.9402.8742.902,5
23.07.20132.927,53.0002.909,53.000
24.07.20132.9903.047,52.944,52.970,5
25.07.20132.9562.9562.880,52.915
26.07.20132.926,52.955,52.9022.920
29.07.20132.9202.958,52.894,52.939,5
30.07.20132.939,52.964,52.931,52.958
31.07.20132.955,53.0032.942,52.955
01.08.20132.990,53.0402.983,53.038
02.08.20133.0353.051,52.9973.036
05.08.20133.0413.0703.0203.045,5
06.08.20133.0333.035,52.9652.999,5
07.08.20132.961,52.9792.918,282.953,5
08.08.20132.9553.024,52.9053.016,5
09.08.20133.0413.1733.028,53.167,5
12.08.20133.178,53.229,53.1443.192
13.08.20133.1953.2713.1953.263
14.08.20133.1953.2203.1673.193,5
15.08.20133.1793.1793.0763.103
16.08.20133.088,53.1423.0823.104,5
19.08.20133.0703.0903.0433.055
20.08.20133.0203.055,52.9733.049,5
21.08.20133.0053.035,52.9732.987
22.08.20132.9883.061,52.9823.043,5
23.08.20133.0343.099,53.0243.069
27.08.20133.0103.0392.9772.992,5
28.08.20132.9542.9802.9272.975
29.08.20132.9903.061,872.9312.945,5
30.08.20132.9492.961,52.908,52.913
02.09.20132.9903.064,52.9763.035
03.09.20133.0863.0873.018,53.058,5
04.09.20133.1003.1003.0463.080
05.09.20133.0803.118,53.0613.098,5
06.09.20133.0883.1263.0653.097
09.09.20133.1143.147,53.109,53.130,5
10.09.20133.184,53.2333.167,283.217,5
11.09.20133.2223.259,53.1863.207
12.09.20133.2033.2273.1523.186,5
13.09.20133.1703.1743.105,53.143
16.09.20133.1903.2063.158,53.182,5
17.09.20133.1523.1773.1333.151
18.09.20133.1303.135,53.0863.111,5
19.09.20133.221,53.2293.141,53.141,5
20.09.20133.1453.166,53.096,53.102,5
23.09.20133.1053.117,53.0743.100
24.09.20133.090,53.117,53.0623.106,5
25.09.20133.0953.1463.0863.139
26.09.20133.1293.1663.118,53.140,5
27.09.20133.1343.136,53.0453.067
30.09.20133.0163.031,52.976,53.023
01.10.20133.0243.032,52.9632.996
02.10.20132.971,53.0362.942,53.028
03.10.20133.0223.062,52.988,53.000
04.10.20133.0053.0242.9693.010
07.10.20132.992,53.0052.952,53.000
08.10.20132.9962.996,52.9352.976,5
09.10.20132.9803.000,52.937,52.957,5
10.10.20132.9693.034,52.9583.015
11.10.20133.0533.0853.019,53.079,5
14.10.20133.0623.090,53.050,53.084
15.10.20133.1603.2203.149,53.215
16.10.20133.204,53.2293.1773.215
17.10.20133.196,53.215,53.1683.191,5
18.10.20133.2033.241,53.190,53.220
21.10.20133.224,53.255,53.210,993.242
22.10.20133.2273.294,693.2223.261,5
23.10.20133.243,53.2573.184,53.220
24.10.20133.2213.252,53.2093.235
25.10.20133.2143.243,53.1883.222,5
28.10.20133.2473.2513.178,53.192,5
29.10.20133.171,53.219,53.147,53.193,5
30.10.20133.205,53.2373.1913.200,5
31.10.20133.1923.2103.1533.158
01.11.20133.1593.2203.138,53.184
04.11.20133.206,53.2953.206,53.289,5
05.11.20133.2993.379,53.259,923.330,5
06.11.20133.342,53.380,53.294,233.325
07.11.20133.308,53.3813.2733.294
08.11.20133.246,53.3213.2403.319
11.11.20133.2763.289,53.2433.274
12.11.20133.2743.2783.241,53.267
13.11.20133.242,53.2533.162,53.194,5
14.11.20133.2473.2623.1903.229
15.11.20133.2413.270,53.2123.253,5
18.11.20133.2923.293,63.223,53.264,5
19.11.20133.2473.279,53.2013.259
20.11.20133.226,53.3183.216,53.300
21.11.20133.2633.301,53.243,53.246,5
22.11.20133.250,53.257,53.1823.194
25.11.20133.199,53.2203.1543.164
26.11.20133.165,53.184,53.097,53.110
27.11.20133.104,53.1743.098,553.139
28.11.20133.1953.294,53.174,53.261
29.11.20133.248,53.3163.245,53.261,5
02.12.20133.2563.2803.2203.231
03.12.20133.2103.2353.150,53.200
04.12.20133.2183.2833.2183.262,5
05.12.20133.2583.325,643.225,53.268,5
06.12.20133.285,53.3203.259,53.305
09.12.20133.3023.3023.247,53.290,5
10.12.20133.2703.285,53.2403.256
11.12.20133.2353.2833.2053.213,5
12.12.20133.1803.2463.161,083.192
13.12.20133.1743.1913.123,53.180
16.12.20133.1683.2433.1253.218,5
17.12.20133.2183.2823.160,063.255
18.12.20133.2313.2933.2313.248,5
19.12.20133.2653.290,53.2443.287
20.12.20133.2843.313,53.2493.313,5
23.12.20133.3183.328,53.293,53.318,5
24.12.20133.320,53.3263.2963.325
27.12.20133.251,53.3903.251,53.379
30.12.20133.3603.4203.3603.409
31.12.20133.3993.417,53.3923.409,5