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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5.346,74
KAPANIŞ 5.342,7092

En Düşük

DÜŞÜK 4.509,5

En Yüksek

YÜKSEK 6.406
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20235.8185.9055.8105.839
04.01.20235.9105.9415.7935.845
05.01.20235.8755.9745.836,925.940
06.01.20235.9946.0695.993,886.058
09.01.20236.0766.1256.0306.091
10.01.20236.0456.0925.9816.073
11.01.20236.1256.212,856.1096.127
12.01.20236.2056.2986.1486.288
13.01.20236.2766.3296.2016.219
16.01.20236.1786.1936.0966.096
17.01.20236.0806.1486.0716.148
18.01.20236.1946.256,466.1516.204
19.01.20236.1206.2016.0776.151
20.01.20236.2336.2696.1446.213
23.01.20236.2326.3336.229,666.249
24.01.20236.3176.3256.206,446.280
25.01.20236.3016.3546.2616.336
26.01.20236.3686.4066.3236.377
27.01.20236.3526.3706.2136.291
30.01.20236.2736.3496.2516.318
31.01.20236.2906.3306.2066.319
01.02.20236.3286.3536.1516.202
02.02.20236.2216.222,26.0266.064
03.02.20236.1086.179,56.0896.128
06.02.20236.1206.1245.9706.047
07.02.20236.0596.1196.0376.081
08.02.20236.1466.172,346.0506.051
09.02.20236.1006.1486.0586.079
10.02.20236.0316.0955.9055.967
13.02.20235.9805.9935.9085.977
14.02.20235.9846.0545.9666.018
15.02.20236.0106.0495.9066.037
16.02.20236.0846.1586.0606.139
17.02.20236.1146.1406.0766.103
20.02.20236.1216.3086.1196.277
21.02.20236.2706.2776.1766.204
22.02.20236.1466.1695.8885.983
23.02.20235.9906.0165.8365.836
24.02.20235.8535.855,25.666,785.667
27.02.20235.5835.6995.5685.648
28.02.20235.6485.7285.5935.712
01.03.20235.9136.0055.713,715.972
02.03.20235.9816.0545.9566.018
03.03.20236.0826.2326.077,616.144
06.03.20236.0856.1085.925,585.972
07.03.20235.9866.0255.8685.894
08.03.20235.8815.9855.868,745.960
09.03.20235.7825.8075.6665.690
10.03.20235.5835.6585.5365.634
13.03.20235.6305.6525.4145.548
14.03.20235.5495.6425.4855.642
15.03.20235.6325.632,295.3155.334
16.03.20235.3585.4165.2255.281
17.03.20235.305,755.449,865.2045.250
20.03.20235.2365.3755.2045.360
21.03.20235.3855.4265.3075.340
22.03.20235.3265.326,255.2315.319
23.03.20235.3195.3315.1975.288
24.03.20235.2895.2965.1365.253
27.03.20235.2845.2925.1595.232
28.03.20235.2815.3425.2655.338
29.03.20235.3535.4105.3175.393
30.03.20235.4105.4905.3935.439
31.03.20235.4865.5125.417,15.478
03.04.20235.5215.5215.3905.405
04.04.20235.4385.4655.2955.312
05.04.20235.3505.353,25.2475.283
06.04.20235.3305.3775.2845.295
11.04.20235.4415.5725.403,525.555
12.04.20235.5295.5915.5005.520
13.04.20235.4945.585,725.4625.537
14.04.20235.5555.5605.4315.462
17.04.20235.5265.5895.521,725.551
18.04.20235.5975.6145.5535.609
19.04.20235.5825.6065.4875.530
20.04.20235.5005.5195.4275.442
21.04.20235.3305.331,995.1105.131
24.04.20235.0755.1895.0695.141
25.04.20235.1005.109,794.949,54.984,5
26.04.20235.0325.100,095.0165.037
27.04.20235.0345.060,064.992,55.044
28.04.20235.0455.0654.947,425.049
02.05.20235.0565.065,124.898,54.915
03.05.20234.9284.975,54.9254.954,5
04.05.20234.956,54.9704.8574.870
05.05.20234.9284.993,54.9094.992
09.05.20235.0025.0444.959,55.027
10.05.20235.0235.0994.973,54.984,5
11.05.20234.9344.973,54.819,334.882,5
12.05.20234.886,54.9264.8704.917,5
15.05.20234.9464.9904.9334.963
16.05.20234.9424.9854.909,54.916,5
17.05.20234.9034.996,54.894,54.970,5
18.05.20234.988,54.992,54.8954.936
19.05.20234.9795.0224.940,54.948,5
22.05.20234.897,54.961,54.8754.936,5
23.05.20234.904,54.9444.876,54.895
24.05.20234.8134.825,54.750,794.774
25.05.20234.7764.8264.7464.758
26.05.20234.929,54.968,394.899,54.925
30.05.20234.903,54.9534.8354.839,5
31.05.20234.806,54.871,54.774,54.782
01.06.20234.8484.897,54.8034.886
02.06.20234.971,55.1454.9575.070
05.06.20235.0695.0995.0055.055
06.06.20235.0805.1235.0135.102
07.06.20235.0955.1685.0535.103
08.06.20235.1955.196,855.1145.127
09.06.20235.1325.1985.1185.125
12.06.20235.0945.1065.0195.068
13.06.20235.1345.2535.1315.203
14.06.20235.2125.4115.2035.338
15.06.20235.3075.3605.249,385.343
16.06.20235.3575.3865.2675.300
19.06.20235.2735.2735.2145.214
20.06.20235.2025.2515.1525.153
21.06.20235.1365.1385.074,95.105
22.06.20235.0885.1215.0395.080
23.06.20235.0645.0664.9604.971,5
26.06.20234.998,55.0374.9585.013
27.06.20235.0795.1204.9905.042
28.06.20235.0665.0824.9715.003
29.06.20235.0065.0294.964,54.998
30.06.20235.0185.0454.9854.985,5
03.07.20235.0505.1425.0435.091
04.07.20235.0675.0675.0265.050
05.07.20235.0145.0454.988,55.017
06.07.20234.971,55.0004.872,54.896
07.07.20234.9104.9404.878,54.915
10.07.20234.833,54.9064.7974.868,5
11.07.20234.9384.9714.9154.947
12.07.20234.981,55.1544.971,55.140
13.07.20235.1725.2445.1535.228
14.07.20235.2195.2605.1995.212
17.07.20235.1295.1705.0775.086
18.07.20235.1005.1315.0205.110
19.07.20235.1005.1245.0465.096
20.07.20235.1505.2445.1335.174
21.07.20235.1705.1885.1085.140
24.07.20235.0965.1905.0775.177
25.07.20235.4205.4435.3295.394
26.07.20235.3375.3385.2205.229
27.07.20235.0885.3285.0885.213
28.07.20235.1675.2155.0835.125
31.07.20235.1405.1735.1305.150
01.08.20235.1265.1265.0465.095
02.08.20235.0415.0514.950,54.964
03.08.20234.9485.0114.856,54.999,5
04.08.20234.9845.0174.9305.010
07.08.20234.9835.0124.9324.966,5
08.08.20234.9334.943,54.8734.906,5
09.08.20234.9524.9884.9274.955
10.08.20234.819,54.8364.7744.793
11.08.20234.761,54.776,54.7034.726
14.08.20234.658,54.7044.6184.647
15.08.20234.660,54.6684.5554.587
16.08.20234.5254.581,54.509,54.559
17.08.20234.6004.6644.6004.636
18.08.20234.5974.610,54.5584.600,5
21.08.20234.5804.6294.562,54.617,5
22.08.20234.6724.740,54.6324.675
23.08.20234.7154.7774.7084.760
24.08.20234.7884.8104.7014.752
25.08.20234.7754.796,54.7364.745,5
29.08.20234.8214.848,364.777,54.824
30.08.20234.8964.909,54.8474.852
31.08.20234.8694.913,54.867,54.872,5
01.09.20234.930,55.0004.901,54.972,5
04.09.20235.0685.0894.988,55.000
05.09.20234.9875.0524.9734.975
06.09.20234.9704.995,54.9334.978,5
07.09.20234.9184.928,054.820,54.847
08.09.20234.813,54.8454.756,54.834,5
11.09.20234.9155.0164.9075.001
12.09.20234.9885.0284.982,55.002
13.09.20234.992,55.0134.962,54.985
14.09.20235.0505.246,315.0495.221
15.09.20235.2755.3385.258,025.289
18.09.20235.2905.3155.2215.238
19.09.20235.2025.2795.2005.229
20.09.20235.2225.2955.1995.284
21.09.20235.1725.2215.1265.140
22.09.20235.1555.2075.125,995.183
25.09.20234.982,55.0854.9145.085
26.09.20235.0545.1075.0355.054
27.09.20235.0675.1255.0365.074
28.09.20235.0885.1915.0455.186
29.09.20235.2035.2425.1745.174
02.10.20235.2015.2475.0815.120
03.10.20235.1015.1255.0075.035
04.10.20235.0255.0354.897,54.931,5
05.10.20234.9204.9734.905,294.957,5
06.10.20235.0155.0494.9195.008
09.10.20235.0005.0004.878,54.944,5
10.10.20234.933,55.1644.9065.063
11.10.20235.0585.0975.0285.055
12.10.20235.1135.175,585.0275.078
13.10.20235.1275.1395.0485.073
16.10.20235.1185.2425.1175.217
17.10.20235.1425.2255.1265.216
18.10.20235.1975.2155.0575.087
19.10.20235.0885.1185.0325.052
20.10.20235.0105.0244.8974.930,5
23.10.20234.8974.927,54.8364.890,5
24.10.20234.9615.0654.8725.060
25.10.20235.1355.2275.0245.157
26.10.20235.1605.2055.1215.145
27.10.20235.1055.2425.1055.200
30.10.20235.2465.290,045.2355.239
31.10.20235.1815.2815.1815.255
01.11.20235.2695.340,25.2135.262
02.11.20235.3615.4185.2315.354
03.11.20235.4005.4335.3265.330
06.11.20235.2995.3895.2995.335
07.11.20235.2815.3765.2065.231
08.11.20235.2255.2695.1965.203
09.11.20235.2135.2955.1875.262
10.11.20235.2325.2635.1905.259
13.11.20235.2905.3325.2205.300
14.11.20235.3305.4505.2505.412
15.11.20235.4785.5345.3925.432
16.11.20235.4145.4805.3865.398
17.11.20235.4205.4815.3635.446
20.11.20235.4625.5145.4175.514
21.11.20235.4765.5765.4765.532
22.11.20235.5055.5745.4945.509
23.11.20235.5315.5555.5025.502
24.11.20235.4525.5505.4515.486
27.11.20235.4195.5225.4045.462
28.11.20235.4215.4915.3695.432
29.11.20235.4465.5105.398,925.400
30.11.20235.4285.4745.3855.399
01.12.20235.4835.6325.4695.599
04.12.20235.4685.6335.4285.448
05.12.20235.4395.4815.3695.420
06.12.20235.3875.5525.3875.492
07.12.20235.5255.5915.4595.568
08.12.20235.5065.6075.5065.583
11.12.20235.5365.5435.449,645.484
12.12.20235.5425.629,995.4515.517
13.12.20235.5555.5555.4835.496
14.12.20235.6155.7555.5925.653
15.12.20235.6865.7735.6755.698
18.12.20235.7265.7915.6635.765
19.12.20235.7655.8045.7245.786
20.12.20235.7515.8645.7515.783
21.12.20235.7815.870,255.7375.812
22.12.20235.7795.875,265.7795.839
27.12.20235.8525.8715.8035.825
28.12.20235.8795.9105.8315.860
29.12.20235.8685.8815.8425.842