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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5.141,166
KAPANIŞ 5.134,2431

En Düşük

DÜŞÜK 4.509

En Yüksek

YÜKSEK 5.899
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20245.8775.8995.8165.891
03.01.20245.8255.8775.7305.778
04.01.20245.7625.8095.7285.754
05.01.20245.6935.7195.640,665.700
08.01.20245.6535.6895.6265.685
09.01.20245.6425.658,955.5525.572
10.01.20245.5305.5415.4975.505
11.01.20245.5525.6535.4435.452
12.01.20245.5205.5355.469,885.486
15.01.20245.5025.5055.4215.440
16.01.20245.4045.5215.3835.465
17.01.20245.3575.3875.3155.382
18.01.20245.3945.4845.3825.435
19.01.20245.4765.4895.3795.379
22.01.20245.4005.4125.249,875.288
23.01.20245.3905.4505.357,95.410
24.01.20245.5195.5755.4675.494
25.01.20245.5525.552,385.4485.481
26.01.20245.4925.5805.4795.549
29.01.20245.5255.5935.517,925.578
30.01.20245.5385.5765.4965.512
31.01.20245.5455.5555.4825.503
01.02.20245.4745.5125.4525.487
02.02.20245.4715.4865.4095.409
05.02.20245.3825.4305.331,735.349
06.02.20245.4085.4435.3585.394
07.02.20245.4205.4465.3665.378
08.02.20245.4205.4625.3555.362
09.02.20245.3695.4025.3215.344
12.02.20245.3415.390,135.3305.355
13.02.20245.3975.4085.2865.286
14.02.20245.2855.3185.260,795.309
15.02.20245.3075.348,995.2905.328
16.02.20245.4005.5525.4005.515
19.02.20245.4885.4885.4015.428
20.02.20245.3655.3705.2105.230
21.02.20245.2475.2535.1065.151
22.02.20245.2405.2615.169,795.170
23.02.20245.2005.2305.1875.197
26.02.20245.1155.1285.0415.067
27.02.20245.1545.1645.111,85.112
28.02.20245.0885.0945.029,795.042
29.02.20245.1005.1325.0795.079
01.03.20245.1095.1415.0785.127
04.03.20245.1175.1235.0625.090
05.03.20245.0745.0845.0015.026
06.03.20245.0295.1325.0295.075
07.03.20244.911,55.0314.9054.975,5
08.03.20244.9534.9584.869,314.869,5
11.03.20244.7704.809,54.7014.809,5
12.03.20244.8454.976,54.8324.914
13.03.20244.9024.9384.8284.904,5
14.03.20244.9204.935,54.8204.842
15.03.20244.8484.8624.8004.862
18.03.20244.8764.9324.8724.886
19.03.20244.9354.9694.896,54.937
20.03.20244.9384.967,54.9064.940,5
21.03.20245.0515.0815.0285.048
22.03.20245.0285.0684.989,54.997
25.03.20245.0175.0504.999,55.013
26.03.20244.978,54.9804.9044.918,5
27.03.20244.9104.9784.896,44.978
28.03.20245.0165.0504.980,55.017
02.04.20245.1015.1705.0985.117
03.04.20245.1095.1225.0255.078
04.04.20245.1005.1705.061,795.094
05.04.20244.9955.0414.956,54.974,5
08.04.20245.0665.1955.0495.184
09.04.20245.2155.3155.2155.251
10.04.20245.3405.3535.1855.235
11.04.20245.3065.3325.1975.230
12.04.20245.2815.4415.2815.375
15.04.20245.4225.4665.3825.410
16.04.20245.3005.3055.1995.254
17.04.20245.3355.449,355.3175.388
18.04.20245.4255.4355.3715.371
19.04.20245.3265.3905.2985.380
22.04.20245.3545.4555.3465.386
23.04.20245.3405.3585.2645.317
24.04.20245.4785.5225.4135.450
25.04.20245.5095.5175.3445.379
26.04.20245.4625.5045.4445.453
29.04.20245.4605.5035.4505.457
30.04.20245.4925.5055.4205.472
02.05.20245.4685.4685.3935.442
03.05.20245.4755.5085.4095.467
07.05.20245.5565.6055.5535.591
08.05.20245.5605.5705.4975.528
09.05.20245.4945.5975.4945.584
10.05.20245.5505.6825.5505.605
13.05.20245.5165.6395.5165.564
14.05.20245.5985.5985.4705.555
15.05.20245.6055.6825.4635.522
16.05.20245.5805.656,095.4885.649
17.05.20245.6635.7995.6585.785
20.05.20245.8325.8545.7535.795
21.05.20245.7245.8395.6855.825
22.05.20245.7805.8365.6705.690
23.05.20245.7255.7255.6095.680
24.05.20245.6025.7155.6025.655
28.05.20245.6585.6925.5775.589
29.05.20245.5575.5875.4625.478
30.05.20245.3445.5115.3445.488
31.05.20245.4555.5505.4555.476
03.06.20245.5115.5245.4285.434
04.06.20245.4145.4195.3155.352
05.06.20245.3425.3855.3055.311
06.06.20245.2795.4105.2795.409
07.06.20245.3765.4425.3505.352
10.06.20245.3335.3585.3005.357
11.06.20245.2315.3905.2045.251
12.06.20245.2685.3095.2195.249
13.06.20245.2305.2615.2075.236
14.06.20245.2195.2305.1675.219
17.06.20245.1465.181,395.1215.181
18.06.20245.1805.2135.1385.208
19.06.20245.2155.2605.2025.236
20.06.20245.2685.2845.1985.271
21.06.20245.2505.3035.2015.234
24.06.20245.3035.3035.1685.228
25.06.20245.2555.2925.1965.239
26.06.20245.3085.3435.2675.267
27.06.20245.2415.2995.1765.176
28.06.20245.1705.2495.1705.201
01.07.20245.2185.2695.1695.234
02.07.20245.2105.2665.144,885.170
03.07.20245.3075.3555.2625.329
04.07.20245.3635.3925.2975.359
05.07.20245.3175.3925.2305.259
08.07.20245.2045.3925.1555.206
09.07.20245.2615.2945.2065.218
10.07.20245.1625.2505.1625.224
11.07.20245.1925.2955.1925.250
12.07.20245.2655.3115.2145.260
15.07.20245.2185.2925.1735.192
16.07.20245.1005.124,344.9785.071
17.07.20245.0205.1165.0025.071
18.07.20245.1235.1315.0015.004
19.07.20244.9645.1024.894,54.916
22.07.20244.920,54.9514.906,74.944,5
23.07.20244.876,54.9094.852,54.872
24.07.20244.8724.949,54.857,54.937,5
25.07.20244.8744.975,54.8534.975,5
26.07.20245.0415.0855.0105.037
29.07.20245.0455.0664.989,54.989,5
30.07.20244.911,54.954,54.891,54.935,5
31.07.20244.9255.073,314.9255.026
01.08.20245.1095.1305.0005.004
02.08.20244.9805.0384.9254.949,5
05.08.20244.8744.9494.8244.936,5
06.08.20244.9394.9474.8574.913
07.08.20244.923,54.9514.887,54.923
08.08.20244.8854.9434.8434.930,5
09.08.20244.990,55.0164.894,84.914,5
12.08.20244.931,54.9584.910,54.942
13.08.20244.930,54.946,54.911,54.929
14.08.20244.8384.8784.816,54.853
15.08.20244.7454.776,54.587,514.751
16.08.20244.749,54.7504.6864.742
19.08.20244.756,54.836,54.522,574.824,5
20.08.20244.8044.8284.7644.777
21.08.20244.8224.8914.820,54.835,5
22.08.20244.792,54.816,54.769,54.784
23.08.20244.8014.8124.740,54.761,5
27.08.20244.8654.8704.802,54.814
28.08.20244.7684.7764.730,54.757,5
29.08.20244.762,54.7954.751,54.795
30.08.20244.8184.8294.7564.770
02.09.20244.726,54.741,54.6274.701,5
03.09.20244.6734.695,994.584,54.596,5
04.09.20244.5504.5954.5504.581
05.09.20244.5624.619,54.542,54.591
06.09.20244.564,54.5794.5094.516
09.09.20244.5774.6054.5674.577
10.09.20244.5874.5984.534,54.561
11.09.20244.6054.653,54.595,54.630,5
12.09.20244.7074.864,364.695,54.720,5
13.09.20244.729,54.887,884.7264.757
16.09.20244.7234.7774.7024.774
17.09.20244.7744.8204.766,54.789,5
18.09.20244.773,54.783,154.7384.765,5
19.09.20244.8655.043,914.844,54.911,5
20.09.20244.886,54.8904.8024.802,5
23.09.20244.764,54.834,54.7364.829,5
24.09.20245.0645.193,665.0005.049
25.09.20245.0955.1205.0405.077
26.09.20245.2235.291,55.2165.257
27.09.20245.3495.3595.2835.309
30.09.20245.4435.4745.2975.299
01.10.20245.3025.3335.2615.298
02.10.20245.4015.4265.3545.371
03.10.20245.3155.3585.3055.325
04.10.20245.3035.3345.2655.298
07.10.20245.2395.3215.2025.300
08.10.20245.1415.1415.0035.044
09.10.20245.0205.0534.9795.048
10.10.20245.0795.0884.9955.069
11.10.20245.0865.144,345.0715.098
14.10.20245.1145.1685.0885.134
15.10.20245.1295.1295.0025.041
16.10.20245.0325.0945.0275.039
17.10.20244.9145.0394.913,54.946
18.10.20245.0065.0254.973,54.995,5
21.10.20245.0055.0474.9634.963
22.10.20244.983,55.0194.9545.001
23.10.20244.973,54.986,54.9334.947,5
24.10.20244.958,55.0134.9224.934,5
25.10.20244.943,55.048,054.9355.022
28.10.20245.0415.0835.0415.077
29.10.20245.0695.1415.0555.131
30.10.20245.0665.1045.0485.053
31.10.20245.0315.038,824.983,55.016
01.11.20245.0505.0615.013,685.026
04.11.20245.0305.0555.020,575.023
05.11.20245.0245.0605.0125.025
06.11.20245.0005.1224.954,55.043
07.11.20245.1435.2405.117,895.201
08.11.20245.1795.1904.936,54.946
11.11.20244.955,54.9704.8504.850
12.11.20244.824,54.8424.725,54.745
13.11.20244.780,54.825,54.7314.748,5
14.11.20244.740,54.770,984.693,54.735,5
15.11.20244.721,54.833,484.713,344.804,5
18.11.20244.854,54.880,54.8334.866
19.11.20244.8994.9334.868,614.893,5
20.11.20244.889,54.9464.8824.921,5
21.11.20244.896,54.9354.896,54.924,5
22.11.20244.952,54.9784.916,54.945
25.11.20244.975,55.0254.970,55.016
26.11.20245.0005.0064.924,54.924,5
27.11.20244.934,54.9684.8794.915,5
28.11.20244.921,54.931,54.883,54.900
29.11.20244.921,54.936,54.882,714.936,5
02.12.20244.9174.996,54.909,54.970
03.12.20245.0025.0794.9915.020
04.12.20245.0035.010,44.961,55.007
05.12.20244.9865.0314.9584.966
06.12.20244.9604.9854.912,714.924
09.12.20244.9695.1554.966,885.113
10.12.20245.0805.1135.0455.103
11.12.20245.0505.1115.0325.083
12.12.20245.1215.1424.9795.000
13.12.20244.9814.9924.8964.900
16.12.20244.8984.9364.8414.841
17.12.20244.818,54.8304.767,44.820
18.12.20244.812,54.8264.754,54.757
19.12.20244.6994.736,54.686,54.693
20.12.20244.635,54.694,774.6204.668
23.12.20244.670,54.6924.6434.692
24.12.20244.7104.719,54.690,54.700
27.12.20244.684,54.703,54.6724.693,5
30.12.20244.6994.710,54.667,54.669,5
31.12.20244.712,54.727,54.686,54.723