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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.620,1245
KAPANIŞ 2.615,0158

En Düşük

DÜŞÜK 1.843

En Yüksek

YÜKSEK 3.280
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20153.0183.029,52.9452.970
05.01.20152.9722.9902.8702.883,5
06.01.20152.899,52.975,52.8732.944,5
07.01.20152.9522.982,52.9192.962,5
08.01.20153.0153.0392.986,853.027,5
09.01.20153.015,53.0212.9622.985
12.01.20152.9923.0002.882,52.924,5
13.01.20152.9122.928,52.8932.920
14.01.20152.8122.8152.7462.804,5
15.01.20152.8252.849,52.7162.842,5
16.01.20152.8192.8952.7862.888,5
19.01.20152.8882.8912.8152.856
20.01.20152.8602.885,52.808,52.885,5
21.01.20152.8932.924,52.851,52.924,5
22.01.20152.944,53.0092.934,442.966,5
23.01.20152.981,52.982,172.867,52.883
26.01.20152.8122.966,52.7952.887,5
27.01.20152.8812.9252.840,52.872,5
28.01.20152.9022.913,52.8642.894,5
29.01.20152.8872.926,52.864,52.886
30.01.20152.928,52.9592.873,52.925
02.02.20152.9102.9632.873,52.961
03.02.20153.0103.0802.973,733.076
04.02.20153.079,53.1313.0183.053,5
05.02.20153.0343.1013.001,253.080,5
06.02.20153.0683.074,53.020,53.028,5
09.02.20153.0303.1033.017,53.095
10.02.20153.0983.1002.980,52.992,5
11.02.20153.0103.071,42.932,52.971,5
12.02.20153.0103.0982.9883.039,5
13.02.20153.0903.1623.0823.151,5
16.02.20153.151,53.178,53.1263.163,5
17.02.20153.133,53.2533.1073.180
18.02.20153.193,53.274,673.120,373.201,5
19.02.20153.1803.2413.161,913.220
20.02.20153.208,53.2803.195,643.237,5
23.02.20153.183,53.2173.1393.150,5
24.02.20153.1533.237,413.097,693.193,5
25.02.20153.1953.232,53.156,53.170,5
26.02.20153.1873.2503.174,53.192
27.02.20153.1903.203,53.1503.192
02.03.20153.2443.248,233.133,53.154
03.03.20153.1463.192,473.115,53.135
04.03.20153.124,53.1333.0523.073,5
05.03.20152.9953.0202.9412.985
06.03.20152.970,52.9732.908,52.917,5
09.03.20152.916,52.917,52.860,52.910,5
10.03.20152.8902.894,52.829,52.830
11.03.20152.8322.8552.811,52.844
12.03.20152.8702.921,52.852,52.857
13.03.20152.8542.873,52.796,52.809,5
16.03.20152.8252.855,542.8122.848
17.03.20152.8602.910,242.853,752.873,5
18.03.20152.851,52.8652.817,52.830,5
19.03.20152.8552.8932.824,832.845,5
20.03.20152.854,52.918,52.820,52.914,5
23.03.20152.924,52.953,52.812,952.942,5
24.03.20152.9152.943,252.8772.884
25.03.20152.8982.945,872.779,452.926
26.03.20152.9012.975,52.861,52.877
27.03.20152.864,52.873,062.778,132.809,5
30.03.20152.8222.859,52.721,192.816,5
31.03.20152.857,52.8742.7722.772
01.04.20152.7802.812,52.752,52.762
02.04.20152.7522.788,952.739,52.751
07.04.20152.7952.865,22.7702.862
08.04.20152.9252.941,462.8472.853,5
09.04.20152.8202.8742.7622.852,5
10.04.20152.8642.8812.807,52.837
13.04.20152.8132.8472.7692.814
14.04.20152.8002.9032.790,32.892,5
15.04.20152.8702.9462.857,52.912
16.04.20152.901,52.9122.8392.842
17.04.20152.820,52.869,52.780,52.801
20.04.20152.806,52.883,52.796,392.874
21.04.20152.8602.861,52.7982.812
22.04.20152.835,52.8662.813,132.863,5
23.04.20152.8732.960,52.813,132.958
24.04.20152.974,53.0402.949,53.003,5
27.04.20153.0653.0722.968,53.014
28.04.20152.990,53.013,52.9572.979,5
29.04.20152.9392.945,52.894,52.915,5
30.04.20152.915,52.923,52.848,52.885
01.05.20152.9353.0432.9282.997
05.05.20153.0003.0502.953,813.011
06.05.20153.0063.0362.981,53.008
07.05.20152.9803.0002.9502.967,5
08.05.20152.9683.015,52.9502.998,5
11.05.20152.9903.061,52.970,53.030
12.05.20153.004,53.0562.9592.995
13.05.20152.993,53.033,52.964,52.978,5
14.05.20152.9492.9772.916,52.955
15.05.20152.976,52.9902.916,52.930,5
18.05.20152.9212.969,52.918,132.925
19.05.20152.9272.9352.8332.847
20.05.20152.8252.893,52.806,52.867
21.05.20152.8852.9272.865,52.873,5
22.05.20152.8782.932,992.8662.902,5
26.05.20152.9402.959,52.859,52.874,5
27.05.20152.8752.8972.8552.881
28.05.20152.871,52.884,292.835,52.884
29.05.20152.8842.899,52.842,52.856
01.06.20152.856,52.8822.826,52.834,5
02.06.20152.844,52.9232.818,52.902
03.06.20152.9152.917,52.864,132.881,5
04.06.20152.8702.880,52.8312.850
05.06.20152.847,52.8942.825,52.852,5
08.06.20152.8502.8552.8102.818,5
09.06.20152.8102.832,62.753,52.781
10.06.20152.7792.8572.7762.841,5
11.06.20152.8502.886,52.818,52.839
12.06.20152.8272.8562.811,442.831,5
15.06.20152.8152.840,52.790,52.806,5
16.06.20152.760,52.7822.7382.745,5
17.06.20152.744,52.7502.708,52.722,5
18.06.20152.7022.7762.6942.749,5
19.06.20152.7342.764,882.722,52.732
22.06.20152.757,52.845,712.719,962.770
23.06.20152.7682.782,172.729,52.758,5
24.06.20152.7752.804,72.774,52.780,5
25.06.20152.7592.784,52.7272.733
26.06.20152.716,52.7462.6782.708,5
29.06.20152.675,52.714,52.669,442.691,5
30.06.20152.691,52.6962.6142.614
01.07.20152.6352.6582.608,52.621
02.07.20152.600,52.667,52.5902.633
03.07.20152.612,52.6262.5762.606
06.07.20152.5602.5912.5452.578
07.07.20152.5772.578,52.4812.492,5
08.07.20152.4582.513,52.4382.484,5
09.07.20152.520,52.5602.5012.528,5
10.07.20152.6002.6102.501,552.539,5
13.07.20152.5552.600,52.5042.600,5
14.07.20152.6092.6172.5752.580,5
15.07.20152.5902.642,182.571,52.597
16.07.20152.606,52.6462.568,52.622,5
17.07.20152.616,52.6262.580,52.593
20.07.20152.597,52.6092.5772.591
21.07.20152.5852.6102.5622.597
22.07.20152.5402.550,52.489,682.502,5
23.07.20152.499,52.528,52.473,52.488
24.07.20152.4952.513,52.3772.400,5
27.07.20152.4142.4402.3732.394
28.07.20152.4002.433,162.383,52.406
29.07.20152.4352.4632.407,52.454
30.07.20152.4632.4782.4332.456,5
31.07.20152.4692.4922.425,52.486,5
03.08.20152.4762.4802.402,52.432,5
04.08.20152.432,52.4982.4162.470,5
05.08.20152.5002.5942.491,52.567,5
06.08.20152.6162.6232.5412.575,5
07.08.20152.5742.629,52.5622.587,5
10.08.20152.5812.6352.545,52.635
11.08.20152.5882.640,52.548,52.553,5
12.08.20152.495,52.5852.4672.554,5
13.08.20152.509,52.543,52.447,52.459
14.08.20152.463,52.4992.434,52.462,5
17.08.20152.4592.474,52.425,52.445
18.08.20152.4202.445,52.387,52.412
19.08.20152.414,52.425,52.311,52.323
20.08.20152.310,52.3862.3102.361
21.08.20152.3312.3782.3122.315
24.08.20152.2092.240,52.107,782.154,5
25.08.20152.2102.3002.188,52.244,5
26.08.20152.2302.2702.183,792.200
27.08.20152.255,52.3662.234,52.349
28.08.20152.3842.403,52.323,52.388
01.09.20152.3512.3752.2462.271
02.09.20152.288,52.3302.2572.266,5
03.09.20152.2842.376,52.2842.341
04.09.20152.3212.3522.227,52.235
07.09.20152.285,52.2942.241,52.251
08.09.20152.270,52.316,52.2702.309,5
09.09.20152.380,52.4202.358,52.377,5
10.09.20152.3602.401,52.3162.365
11.09.20152.386,52.446,52.376,52.383
14.09.20152.394,52.4502.3592.397,5
15.09.20152.3802.402,52.319,52.388,5
16.09.20152.4022.415,52.327,52.395,5
17.09.20152.407,52.437,52.338,52.341,5
18.09.20152.3302.361,52.2352.299,5
21.09.20152.2852.3232.269,822.274,5
22.09.20152.2682.2732.1542.194
23.09.20152.189,52.2632.177,52.222
24.09.20152.212,52.2542.1772.185,5
25.09.20152.222,52.2562.1992.217
28.09.20152.220,52.220,52.100,52.111
29.09.20152.096,52.168,52.090,52.149,5
30.09.20152.2302.233,52.180,52.210
01.10.20152.2612.2832.205,52.220
02.10.20152.2192.2592.1952.242
05.10.20152.3002.321,52.2872.315,5
06.10.20152.332,52.334,52.283,52.314
07.10.20152.4002.5382.387,562.487
08.10.20152.459,52.5232.433,52.520
09.10.20152.554,52.6212.5522.599,5
12.10.20152.6052.613,52.5192.537
13.10.20152.5492.5502.4882.522,5
14.10.20152.4952.575,52.4782.528
15.10.20152.5562.591,52.511,52.513
16.10.20152.5302.5352.4802.492,5
19.10.20152.4752.4862.433,52.440
20.10.20152.422,52.4372.3902.428
21.10.20152.4262.465,52.380,52.426
22.10.20152.4302.481,52.405,52.468,5
23.10.20152.4912.5552.441,52.506,5
26.10.20152.4932.5312.464,52.487,5
27.10.20152.4702.478,52.4192.432,5
28.10.20152.4002.428,52.3482.415
29.10.20152.3752.3752.322,52.357,5
30.10.20152.351,52.398,52.340,32.358,5
02.11.20152.3342.3702.303,52.321,5
03.11.20152.3262.347,52.278,52.347,5
04.11.20152.369,52.4342.367,52.370,5
05.11.20152.3502.363,52.284,52.299
06.11.20152.329,52.3522.2572.282
09.11.20152.276,52.3462.265,52.291
10.11.20152.3082.3242.257,52.318,5
11.11.20152.3202.358,52.286,52.307
12.11.20152.3152.348,52.235,52.238
13.11.20152.2402.2832.2242.244
16.11.20152.233,52.3022.2152.221
17.11.20152.2452.288,52.204,52.214
18.11.20152.2002.272,52.190,52.260,5
19.11.20152.2832.328,52.2772.290
20.11.20152.2962.331,52.276,52.296
23.11.20152.2702.3252.2392.280
24.11.20152.265,52.2942.2302.274
25.11.20152.271,52.291,52.227,52.249,5
26.11.20152.2462.3002.237,52.271
27.11.20152.2502.2502.182,522.199
30.11.20152.1902.2212.1512.208,5
01.12.20152.2222.2422.195,52.214,5
02.12.20152.2202.231,52.1742.188,5
03.12.20152.1802.1802.1142.114
04.12.20152.1002.145,52.063,52.081
07.12.20152.080,52.102,52.0562.066
08.12.20152.0202.0501.8931.893
09.12.20151.9452.001,261.8721.966,5
10.12.20151.9752.032,51.945,51.971
11.12.20151.971,52.005,51.8711.885,5
14.12.20151.8921.9201.8431.848
15.12.20151.8701.9101.8601.879,5
16.12.20151.8901.937,51.871,51.899,5
17.12.20151.9201.9331.8591.859
18.12.20151.8521.891,51.8481.862,5
21.12.20151.8531.9381.8531.863
22.12.20151.8751.902,51.873,51.898,5
23.12.20151.940,52.0251.940,52.014,5
24.12.20152.0182.032,461.986,52.006,5
29.12.20152.0102.014,51.9521.978
30.12.20151.9661.9891.941,51.959
31.12.20151.9591.981,51.9591.979,5