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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5.307,9346
KAPANIŞ 5.306,968

En Düşük

DÜŞÜK 4.424,5

En Yüksek

YÜKSEK 6.343
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20224.9214.9604.833,54.938,5
05.01.20224.952,55.0374.893,55.035
06.01.20224.996,55.1414.9715.078
07.01.20225.1715.2495.1415.212
10.01.20225.2265.2555.1715.202
11.01.20225.2815.3215.2355.301
12.01.20225.3505.5135.3285.452
13.01.20225.4745.4975.4015.463
14.01.20225.4005.451,85.3735.392
17.01.20225.4445.457,225.373,65.393
18.01.20225.3895.5015.3395.443
19.01.20225.4405.6845.4155.654
20.01.20225.6555.7025.575,575.580
21.01.20225.4225.4785.3795.457
24.01.20225.3625.4375.1945.264
25.01.20225.3125.3535.2765.311
26.01.20225.4225.5065.3885.434
27.01.20225.3995.6235.3845.569
28.01.20225.6285.6655.3655.386
31.01.20225.4005.4095.1785.185
01.02.20225.2805.3645.2355.350
02.02.20225.4245.443,595.3385.355
03.02.20225.4905.5165.3635.374
04.02.20225.4215.4905.3595.367
07.02.20225.4185.5605.3795.516
08.02.20225.5815.701,75.5635.617
09.02.20225.6305.7035.5205.672
10.02.20225.7365.8425.7185.807
11.02.20225.7365.8145.6645.726
14.02.20225.7235.7685.6295.722
15.02.20225.6215.717,855.5845.646
16.02.20225.6605.724,55.6145.708
17.02.20225.6875.7085.5565.588
18.02.20225.6795.7065.4185.657
21.02.20225.7235.7685.6005.694
22.02.20225.6015.7745.5665.691
23.02.20225.6225.7405.5585.568
24.02.20225.4515.5815.3855.467
25.02.20225.5435.6835.4585.667
28.02.20225.6715.8215.6485.791
01.03.20225.8556.0035.7925.919
02.03.20225.883,146.2225.867,576.128
03.03.20226.2216.3436.1186.129
04.03.20226.1606.2075.622,976.028
07.03.20226.1506.283,156.0166.019
08.03.20225.9476.0035.797,445.887
09.03.20225.8885.9125.6195.817
10.03.20225.5105.5235.365,695.499
11.03.20225.5885.6475.5045.564
14.03.20225.5225.5245.2995.299
15.03.20225.1435.2105.052,645.210
16.03.20225.4405.4495.2755.418
17.03.20225.4445.5955.4255.595
18.03.20225.6945.6945.5595.621
21.03.20225.5975.8185.5725.804
22.03.20225.8255.893,585.6945.709
23.03.20225.7505.8245.715,015.800
24.03.20225.8935.9165.812,035.857
25.03.20225.8605.9455.8425.925
28.03.20225.9855.991,815.8485.863
29.03.20225.9176.0185.7645.845
30.03.20225.9546.0765.9156.076
31.03.20226.1326.1606.0616.081
01.04.20226.0906.2416.0616.225
04.04.20226.2206.2416.1086.132
05.04.20226.1386.1476.0266.120
06.04.20226.0696.1226.0336.109
07.04.20226.0996.1205.9936.088
08.04.20226.1516.2076.125,356.138
11.04.20226.1396.1766.0216.070
12.04.20226.0716.1696.066,856.154
13.04.20226.1856.2206.1356.181
14.04.20226.1806.2336.1226.212
19.04.20226.2306.2906.1386.142
20.04.20226.0456.0615.7605.850
21.04.20225.8405.8625.6575.745
22.04.20225.6785.770,885.6595.664
25.04.20225.4905.4925.3165.372
26.04.20225.5025.5315.3205.453
27.04.20225.4895.6915.4825.675
28.04.20225.7205.7365.599,055.628
29.04.20225.7645.7915.6565.706
03.05.20225.6995.7335.585,025.645
04.05.20225.5955.6205.4645.492
05.05.20225.6305.6865.4655.481
06.05.20225.4775.4965.3645.440
09.05.20225.3705.3705.1715.188
10.05.20225.2215.2695.155,455.163
11.05.20225.2855.3815.2205.357
12.05.20225.1635.2225.0365.203
13.05.20225.2635.3425.209,015.320
16.05.20225.2385.3965.226,015.339
17.05.20225.3645.4865.3525.470
18.05.20225.4615.4615.3605.372
19.05.20225.3625.3915.2675.347
20.05.20225.4345.5165.4035.449
23.05.20225.5245.6015.4985.562
24.05.20225.4725.5835.4455.541
25.05.20225.6385.6735.5925.646
26.05.20225.5845.6605.5775.631
27.05.20225.6665.7685.6575.702
30.05.20225.7315.7595.6795.735
31.05.20225.7295.8515.7285.750
01.06.20225.7885.8305.6555.758
06.06.20225.9546.0045.8765.956
07.06.20226.0176.1185.9996.091
08.06.20226.0566.0745.9636.065
09.06.20225.9926.0265.8865.900
10.06.20225.8985.900,455.6745.690
13.06.20225.6155.6505.4715.580
14.06.20225.6225.6465.5195.555
15.06.20225.6025.7105.5395.635
16.06.20225.6015.6295.4125.444
17.06.20225.4395.4425.1665.177
20.06.20225.1115.1854.952,55.125
21.06.20225.1745.2805.1555.250
22.06.20225.1045.1415.0175.019
23.06.20224.981,55.0574.894,54.910
24.06.20224.9204.994,54.850,664.979
27.06.20225.0715.1995.0325.051
28.06.20225.2195.2835.1355.150
29.06.20225.0765.1965.0705.098
30.06.20225.0465.0514.864,54.916,5
01.07.20224.839,54.937,54.7654.834,5
04.07.20224.8524.896,54.832,54.835
05.07.20224.8544.861,54.6254.641
06.07.20224.6244.801,54.6004.687,5
07.07.20224.7314.938,54.729,54.860
08.07.20224.786,54.8824.713,54.835
11.07.20224.717,54.811,54.671,54.811,5
12.07.20224.7504.791,54.6994.780
13.07.20224.7244.880,54.706,54.792
14.07.20224.7424.788,34.530,54.567
15.07.20224.5004.598,54.436,954.579
18.07.20224.690,54.7744.6804.711
19.07.20224.6584.727,54.637,54.707,5
20.07.20224.765,54.796,54.6644.691
21.07.20224.6964.7244.612,54.692,5
22.07.20224.7514.8184.692,54.772
25.07.20224.7414.8844.7414.850
26.07.20224.918,54.9684.808,54.823,5
27.07.20224.6804.8034.6004.788
28.07.20224.8294.950,54.8124.838,5
29.07.20224.900,54.9634.8484.924,5
01.08.20224.9604.977,934.831,54.864,5
02.08.20224.833,54.872,54.762,54.800,5
03.08.20224.8214.8514.7754.798,5
04.08.20224.8144.8594.728,54.830
05.08.20224.8834.9754.621,394.927,5
08.08.20224.9555.0174.924,54.957,5
09.08.20224.944,54.997,54.9084.985
10.08.20224.989,55.0384.9595.003
11.08.20224.775,54.872,54.766,314.816
12.08.20224.8814.9044.773,54.844
15.08.20224.8254.8344.6914.735,5
16.08.20224.811,54.9514.795,54.918
17.08.20224.9194.9254.8224.888,5
18.08.20224.8864.950,54.8204.946,5
19.08.20224.9504.966,54.8994.911,5
22.08.20224.9034.950,734.837,54.940
23.08.20224.922,55.0484.917,55.045
24.08.20224.9825.0034.9234.931,5
25.08.20224.976,55.0064.9384.951
26.08.20225.0315.0754.9744.980
30.08.20224.881,54.928,54.802,54.815
31.08.20224.8584.8734.733,54.771
01.09.20224.7374.737,814.5854.607,5
02.09.20224.6184.7194.554,54.700,5
05.09.20224.7374.815,54.7064.732,5
06.09.20224.7154.749,54.680,54.733,5
07.09.20224.610,54.665,54.564,54.632
08.09.20224.7004.737,54.656,54.725,5
09.09.20224.847,55.0184.8324.860
12.09.20224.9405.0024.917,54.944,5
13.09.20224.971,55.0444.905,54.909
14.09.20224.8684.883,54.7724.798
15.09.20224.7904.838,54.735,54.770
16.09.20224.677,54.787,54.655,54.785,5
20.09.20224.837,54.860,54.6924.744
21.09.20224.7374.7744.694,54.720
22.09.20224.6794.875,54.6454.828
23.09.20224.8354.8354.6234.677,5
26.09.20224.6454.763,54.602,54.698
27.09.20224.7504.8444.7374.781,5
28.09.20224.7204.8884.6724.854
29.09.20224.8044.9724.6984.894
30.09.20224.883,54.9254.821,54.896
03.10.20224.810,54.9584.787,54.940
04.10.20225.0295.1004.9795.089
05.10.20225.0495.0854.976,55.084
06.10.20225.1275.1455.015,535.060
07.10.20225.0275.0894.9895.066
10.10.20225.0665.1925.0285.120
11.10.20225.0525.1154.9334.998,5
12.10.20225.0355.0684.9144.951
13.10.20224.9164.963,54.7554.878
14.10.20224.9314.982,514.741,54.751,5
17.10.20224.762,54.840,54.742,54.820
18.10.20224.800,54.8734.742,54.748
19.10.20224.7734.8004.7014.733
20.10.20224.700,54.7564.6084.729
21.10.20224.683,54.8154.645,54.805
24.10.20224.7354.7654.6744.750
25.10.20224.7404.7404.620,54.714
26.10.20224.711,54.8494.659,564.843
27.10.20224.779,54.7854.637,54.664
28.10.20224.5704.598,54.4734.486
31.10.20224.501,54.6174.424,54.537
01.11.20224.702,54.7544.6444.735
02.11.20224.7184.782,54.6044.610,5
03.11.20224.5744.6904.557,344.675
04.11.20224.880,55.1284.7925.030
07.11.20224.969,55.1404.9345.044
08.11.20225.0015.1224.9145.111
09.11.20225.1285.1855.0975.119
10.11.20225.0745.1684.9875.148
11.11.20225.2805.4825.275,65.398
14.11.20225.4005.4535.308,815.407
15.11.20225.4395.4785.3955.459
16.11.20225.4755.5005.3425.378
17.11.20225.3485.4175.2555.367
18.11.20225.3995.4305.3595.385
21.11.20225.3005.3335.2285.270
22.11.20225.3235.4255.312,515.387
23.11.20225.4195.4405.3505.378
24.11.20225.4015.4705.3815.407
25.11.20225.4275.4645.3535.379
28.11.20225.3205.4065.2775.363
29.11.20225.4405.5825.429,425.563
30.11.20225.6005.6575.4955.585
01.12.20225.6405.6585.5425.598
02.12.20225.5155.5905.4475.584
05.12.20225.6905.7915.6515.671
06.12.20225.6355.7125.624,815.680
07.12.20225.6275.6695.572,985.616
08.12.20225.6275.8045.6085.780
09.12.20225.8005.8955.7685.835
12.12.20225.7925.8055.6665.679
13.12.20225.6685.8545.6465.747
14.12.20225.6845.7295.5905.622
15.12.20225.5885.7075.578,275.657
16.12.20225.6535.7005.5825.612
19.12.20225.6485.6675.587,55.609
20.12.20225.5835.6765.5495.663
21.12.20225.6805.7905.6435.782
22.12.20225.7905.8355.7135.739
23.12.20225.7795.8155.7535.808
28.12.20225.9115.9165.7905.818
29.12.20225.8035.8655.7805.834
30.12.20225.8035.8465.7875.798