Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RIO.US
63.17+0.73(+1.17%)(czas lokalny: 15.08.2024 10:52)Rio Tinto plc - ADR
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 63.21 | 63.24 | 62.66 | 63.17 | 3 030 170 | 0 |
14.08.2024 | 62.50 | 62.71 | 62.19 | 62.52 | 2 738 395 | 0 |
13.08.2024 | 63.25 | 63.81 | 63.18 | 63.31 | 1 887 206 | 0 |
12.08.2024 | 63.33 | 63.69 | 63.16 | 63.46 | 1 918 943 | 0 |
09.08.2024 | 63.20 | 63.60 | 62.55 | 63.36 | 2 648 678 | 0 |
08.08.2024 | 62.88 | 63.22 | 62.73 | 62.98 | 2 481 070 | 0 |
07.08.2024 | 63.17 | 63.27 | 62.37 | 62.83 | 3 736 679 | 0 |
06.08.2024 | 62.19 | 63.45 | 61.97 | 63.07 | 4 022 624 | 0 |
05.08.2024 | 62.26 | 63.34 | 62.10 | 63.18 | 3 996 672 | 0 |
02.08.2024 | 64.07 | 64.14 | 63.08 | 63.67 | 3 877 561 | 0 |
01.08.2024 | 64.82 | 65.22 | 63.31 | 63.44 | 3 197 091 | 0 |
31.07.2024 | 65.15 | 65.58 | 64.39 | 65.16 | 3 615 532 | 0 |
30.07.2024 | 63.50 | 63.82 | 63.27 | 63.53 | 3 245 969 | 0 |
29.07.2024 | 64.51 | 64.84 | 64.37 | 64.70 | 2 097 580 | 0 |
26.07.2024 | 65.15 | 65.45 | 64.61 | 65.06 | 2 152 947 | 0 |
25.07.2024 | 64.00 | 64.78 | 63.52 | 64.33 | 2 413 946 | 0 |
24.07.2024 | 64.01 | 64.16 | 63.46 | 63.49 | 2 984 540 | 0 |
23.07.2024 | 62.97 | 63.61 | 62.87 | 63.53 | 2 545 816 | 0 |
22.07.2024 | 63.87 | 64.15 | 63.71 | 63.99 | 2 583 021 | 0 |
19.07.2024 | 63.69 | 63.99 | 63.41 | 63.78 | 2 181 058 | 0 |
18.07.2024 | 65.85 | 65.87 | 64.20 | 64.37 | 3 299 686 | 0 |
17.07.2024 | 66.56 | 66.82 | 65.76 | 65.77 | 3 226 170 | 0 |
16.07.2024 | 65.00 | 66.35 | 64.66 | 66.32 | 4 476 747 | 0 |
15.07.2024 | 67.66 | 68.14 | 67.34 | 67.55 | 1 936 349 | 0 |
12.07.2024 | 68.25 | 68.87 | 68.22 | 68.52 | 1 617 164 | 0 |
11.07.2024 | 68.32 | 68.31 | 67.78 | 68.08 | 1 672 692 | 0 |
10.07.2024 | 66.88 | 67.59 | 66.77 | 67.49 | 1 994 502 | 0 |
09.07.2024 | 66.95 | 67.27 | 66.73 | 66.98 | 1 733 266 | 0 |
08.07.2024 | 67.17 | 67.38 | 66.74 | 67.17 | 1 858 943 | 0 |
05.07.2024 | 67.75 | 67.86 | 67.05 | 67.64 | 1 950 518 | 0 |
03.07.2024 | 67.70 | 68.43 | 67.67 | 67.90 | 2 029 388 | 0 |
02.07.2024 | 65.46 | 66.02 | 65.30 | 66.01 | 1 717 219 | 0 |
01.07.2024 | 66.39 | 66.92 | 66.12 | 66.41 | 1 987 159 | 0 |
28.06.2024 | 66.18 | 66.39 | 65.75 | 65.93 | 1 753 722 | 0 |
27.06.2024 | 66.03 | 66.16 | 65.50 | 65.82 | 2 069 905 | 0 |
26.06.2024 | 66.84 | 66.95 | 66.50 | 66.80 | 1 363 388 | 0 |
25.06.2024 | 66.62 | 66.84 | 66.33 | 66.52 | 1 543 175 | 0 |
24.06.2024 | 66.53 | 67.04 | 66.21 | 66.45 | 1 678 478 | 0 |
21.06.2024 | 66.04 | 66.44 | 66.01 | 66.40 | 1 768 691 | 0 |
20.06.2024 | 66.74 | 67.05 | 66.46 | 66.92 | 1 785 187 | 0 |
18.06.2024 | 65.81 | 66.26 | 66.26 | 66.26 | 1 984 403 | 0 |
17.06.2024 | 65.66 | 66.15 | 65.38 | 65.99 | 1 790 940 | 0 |
14.06.2024 | 66.00 | 66.65 | 65.84 | 66.51 | 1 632 454 | 0 |
13.06.2024 | 67.00 | 67.09 | 66.64 | 66.92 | 1 818 386 | 0 |
12.06.2024 | 68.16 | 68.27 | 66.91 | 67.08 | 2 225 828 | 0 |
11.06.2024 | 66.45 | 67.20 | 66.23 | 67.18 | 1 962 161 | 0 |
10.06.2024 | 67.86 | 68.46 | 67.67 | 68.25 | 1 210 789 | 0 |
07.06.2024 | 68.38 | 68.45 | 67.82 | 68.00 | 1 775 332 | 0 |
06.06.2024 | 68.24 | 69.27 | 68.07 | 69.20 | 1 376 896 | 0 |
05.06.2024 | 68.15 | 68.44 | 67.73 | 68.08 | 2 125 050 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus