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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5.562,1668
KAPANIŞ 5.555,4545

En Düşük

DÜŞÜK 4.354

En Yüksek

YÜKSEK 6.788
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20215.5835.8125.5835.753
05.01.20215.7185.7725.6775.768
06.01.20215.8126.1275.7576.115
07.01.20216.2506.3296.1606.310
08.01.20216.3276.3786.2366.310
11.01.20216.2906.3046.1036.194
12.01.20216.1666.196,386.0336.128
13.01.20216.0576.1035.9725.994
14.01.20215.9866.1505.9756.132
15.01.20216.121,436.1315.8515.946
18.01.20215.9195.9815.9055.974
19.01.20216.0246.0835.8955.917
20.01.20215.9606.0475.9326.034
21.01.20216.0706.0775.9145.924
22.01.20215.9015.9075.8045.876
25.01.20215.9175.9825.8395.877
26.01.20215.8435.9665.8435.909
27.01.20215.8055.8595.6455.734
28.01.20215.5795.7475.5545.685
29.01.20215.5035.6715.5035.589
01.02.20215.6275.7455.5995.672
02.02.20215.6855.7155.5775.618
03.02.20215.7335.7495.5755.637
04.02.20215.7175.7535.5935.648
05.02.20215.6585.6645.5795.620
08.02.20215.7305.7725.6885.760
09.02.20215.7985.7985.7265.770
10.02.20215.8715.9755.8195.922
11.02.20215.9655.9905.8665.912
12.02.20215.8615.9465.8125.934
15.02.20216.0216.2146.0206.186
16.02.20216.2886.457,286.1686.260
17.02.20216.3236.5536.2326.235
18.02.20216.3056.5096.1726.235
19.02.20216.2316.4026.1966.352
22.02.20216.3826.4336.2646.320
23.02.20216.4026.4276.1696.312
24.02.20216.2896.4306.223,26.355
25.02.20216.4406.5006.4166.480
26.02.20216.3406.4196.1726.187
01.03.20216.2766.3396.2486.303
02.03.20216.2766.4956.2246.436
03.03.20216.5026.5456.3326.435
04.03.20216.0866.1175.8485.878
05.03.20215.8106.0235.7835.854
08.03.20215.9066.0455.8436.040
09.03.20215.8995.9815.7135.819
10.03.20215.7415.7415.4185.649
11.03.20215.7505.8425.7455.781
12.03.20215.7495.7925.6895.745
15.03.20215.7325.763,825.5555.597
16.03.20215.6205.6375.5495.610
17.03.20215.5875.6155.4605.460
18.03.20215.5045.5895.4805.558
19.03.20215.4995.5695.4195.471
22.03.20215.4205.4405.3635.386
23.03.20215.3465.4165.3195.345
24.03.20215.3415.4455.3315.422
25.03.20215.3885.4245.2745.349
26.03.20215.4235.5505.4095.533
29.03.20215.5105.5725.4805.480
30.03.20215.5135.6095.5135.578
31.03.20215.5885.6255.5445.550
01.04.20215.5975.6025.465,935.480
06.04.20215.6255.7065.6075.627
07.04.20215.6925.7925.6565.743
08.04.20215.8005.8405.6975.755
09.04.20215.7975.8455.6635.663
12.04.20215.6505.7325.6175.645
13.04.20215.6805.7235.6605.701
14.04.20215.7305.8635.6905.849
15.04.20215.8905.9905.889,655.984
16.04.20216.0246.0945.9996.054
19.04.20216.0846.1366.0336.089
20.04.20216.0996.1715.9555.955
21.04.20215.9896.0255.9325.974
22.04.20216.0056.0325.9516.005
23.04.20216.0106.1305.9776.119
26.04.20216.1556.2496.1346.220
27.04.20216.2506.2606.1356.155
28.04.20216.1346.2176.098,576.167
29.04.20216.2236.2576.1426.156
30.04.20216.1496.1646.0626.076
04.05.20216.1116.2456.0856.118
05.05.20216.2036.4096.1946.408
06.05.20216.232,596.4776.232,596.477
07.05.20216.5006.6066.455,26.535
10.05.20216.7106.7886.6236.658
11.05.20216.5216.5576.4166.541
12.05.20216.6156.6806.5066.575
13.05.20216.3856.4206.2526.304
14.05.20216.2756.3036.1066.135
17.05.20216.1796.3176.100,636.275
18.05.20216.3756.4216.2206.250
19.05.20216.1206.1745.9926.039
20.05.20216.0646.0955.9446.028
21.05.20216.0136.0775.9885.994
24.05.20215.9836.0185.9255.992
25.05.20216.0406.0545.8915.905
26.05.20215.8845.9225.828,315.914
27.05.20215.9806.1275.9596.074
28.05.20216.1116.1496.0356.064
01.06.20216.1856.3566.1206.305
02.06.20216.3096.3356.2366.305
03.06.20216.3006.3206.1466.172
04.06.20216.1786.2266.1536.219
07.06.20216.2516.2566.1386.141
08.06.20216.1306.2066.1206.192
09.06.20216.1706.1816.0506.068
10.06.20216.1306.1326.0056.033
11.06.20216.1026.1546.0806.119
14.06.20216.0576.1516.0296.092
15.06.20216.1146.1235.991,946.014
16.06.20216.0226.0605.9256.020
17.06.20215.9415.9915.850,655.882
18.06.20215.8415.9515.8095.809
21.06.20215.6625.8145.6175.792
22.06.20215.8415.9015.782,15.881
23.06.20215.9255.9695.9025.926
24.06.20215.9336.0185.8966.000
25.06.20216.0026.0825.9726.062
28.06.20216.0176.0896.0026.002
29.06.20216.0076.0805.9716.028
30.06.20216.0686.0935.9495.949
01.07.20216.0006.0405.9105.934
02.07.20215.9295.9875.900,25.956
05.07.20216.0136.0615.9836.040
06.07.20216.0426.0575.8655.885
07.07.20215.9676.0485.960,476.038
08.07.20215.9755.9765.7885.866
09.07.20215.9066.1155.8976.106
12.07.20216.1156.1246.0146.100
13.07.20216.1596.1936.0546.076
14.07.20216.0596.1316.0236.088
15.07.20216.1506.1916.0546.142
16.07.20216.1606.1825.9055.931
19.07.20215.8825.9005.7095.755
20.07.20215.7985.9115.7325.836
21.07.20215.8366.0115.7975.971
22.07.20215.9496.0065.8155.846
23.07.20215.9085.9475.8615.926
26.07.20215.9666.1355.960,626.110
27.07.20216.0636.0895.9486.041
28.07.20215.9916.1415.9336.127
29.07.20216.1006.325,426.0856.286
30.07.20216.1256.1906.0436.101
02.08.20216.1766.2896.1646.216
03.08.20216.216,826.3096.1726.281
04.08.20216.3156.3426.2596.292
05.08.20216.2526.2635.9726.027
06.08.20216.0016.0815.985,486.033
09.08.20215.9796.1065.9456.090
10.08.20216.0926.1756.0346.164
11.08.20216.1816.2256.0616.101
12.08.20215.7005.710,285.580,365.637
13.08.20215.6705.6875.6215.650
16.08.20215.6005.6325.474,955.534
17.08.20215.5205.5535.4695.479
18.08.20215.5145.5175.308,955.338
19.08.20215.1605.2705.1015.192
20.08.20215.2465.2645.1695.226
23.08.20215.2665.2805.1875.254
24.08.20215.2985.4285.2835.410
25.08.20215.4015.441,375.3545.422
26.08.20215.3825.3885.3015.316
27.08.20215.3195.4165.3175.404
31.08.20215.4755.5165.3365.382
01.09.20215.3435.3775.2845.332
02.09.20215.3625.4345.3445.406
03.09.20215.4305.4885.3935.408
06.09.20215.4265.4465.3375.337
07.09.20215.3285.4305.3165.360
08.09.20215.3525.362,115.2835.305
09.09.20215.2505.2565.1605.163
10.09.20215.2185.2935.1995.264
13.09.20215.2485.2955.2265.287
14.09.20215.2075.2595.1595.179
15.09.20215.1995.2735.1665.219
16.09.20215.1505.1805.007,55.010
17.09.20214.9504.9504.7914.829,5
20.09.20214.704,54.7504.5464.714
21.09.20214.7774.8314.7024.707
22.09.20214.7074.9084.7074.841
23.09.20214.931,54.931,54.7964.858
24.09.20214.8544.864,54.786,54.830,5
27.09.20214.8614.900,54.767,54.803
28.09.20214.7814.8234.734,54.775,5
29.09.20214.7814.8404.7324.820,5
30.09.20214.912,54.9394.757,094.913,5
01.10.20214.820,54.8664.7944.808
04.10.20214.808,54.8804.8004.812,5
05.10.20214.813,54.820,784.7194.807
06.10.20214.8074.816,54.725,54.784,5
07.10.20214.8565.0154.8404.950,5
08.10.20214.9775.0044.912,54.929
11.10.20215.0315.1534.995,55.101
12.10.20214.995,55.0514.9545.005
13.10.20214.9494.9824.838,54.930
14.10.20215.0595.1405.0115.111
15.10.20215.0505.0905.0025.038
18.10.20215.0525.089,844.9895.002
19.10.20215.0895.0995.0065.050
20.10.20215.0505.0504.792,54.885,5
21.10.20214.910,864.910,864.6494.649
22.10.20214.6964.7514.672,54.672,5
25.10.20214.7304.7994.7224.766,5
26.10.20214.788,54.806,54.7254.725
27.10.20214.6584.693,54.640,54.657,5
28.10.20214.6004.6754.582,54.596
29.10.20214.5354.6184.5094.560,5
01.11.20214.5994.5994.530,54.560,5
02.11.20214.491,54.5004.398,54.460,5
03.11.20214.5234.549,54.4494.461
04.11.20214.490,54.5034.4324.435,5
05.11.20214.4754.4754.4014.424,5
08.11.20214.4504.497,54.3994.474
09.11.20214.4944.522,54.430,54.440,5
10.11.20214.4354.4694.399,54.445
11.11.20214.5114.6194.486,54.597
12.11.20214.6304.6504.547,54.562,5
15.11.20214.5464.564,54.489,54.514
16.11.20214.5144.5204.453,54.453,5
17.11.20214.4394.471,284.418,54.453
18.11.20214.431,54.437,54.3544.375,5
19.11.20214.4434.4674.401,54.455
22.11.20214.4894.581,854.463,54.539,5
23.11.20214.6224.694,54.6034.670,5
24.11.20214.6954.7804.6734.718
25.11.20214.740,54.744,54.6194.668
26.11.20214.5104.5854.4804.542,5
29.11.20214.6234.7034.5524.621,5
30.11.20214.584,54.699,54.5314.612
01.12.20214.6124.781,54.6124.691,5
02.12.20214.6214.7464.6214.721
03.12.20214.7574.761,54.5504.578,5
06.12.20214.534,54.610,54.4994.592,5
07.12.20214.696,54.8254.6904.813
08.12.20214.782,54.835,54.7284.738,5
09.12.20214.8634.8664.706,54.775
10.12.20214.756,54.829,54.7424.754
13.12.20214.8254.858,54.747,274.748
14.12.20214.797,54.894,54.7874.854
15.12.20214.7984.816,54.7294.745
16.12.20214.845,54.906,54.7454.883
17.12.20214.8764.912,664.839,54.876
20.12.20214.7304.815,54.7194.759,5
21.12.20214.8834.927,54.8604.903
22.12.20214.8364.8644.778,54.854,5
23.12.20214.8794.8904.814,54.864,5
24.12.20214.8584.9024.8554.866,5
29.12.20214.8664.905,54.818,54.846
30.12.20214.8484.9464.847,54.900,5
31.12.20214.8884.897,244.855,54.892