Premium
Rio Tinto Ltd (CRA1)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.830001 | 2.61055781185 | 70.099999 | 71.93 | 69.69 | 788 | 70.0092381 | DE |
| 4 | -1.76 | -2.38838376985 | 73.69 | 75.93 | 69.26 | 1259 | 72.22975251 | DE |
| 12 | -1.57 | -2.13605442177 | 73.5 | 76 | 69.05 | 1024 | 72.62080316 | DE |
| 26 | -2.57 | -3.44966442953 | 74.5 | 79.989999 | 64.05 | 1196 | 71.95735182 | DE |
| 52 | -11.779999 | -14.0723917581 | 83.709999 | 83.9 | 64.05 | 1080 | 74.26241921 | DE |
| 156 | 5.15 | 7.71188978736 | 66.78 | 83.9 | 64.05 | 1070 | 74.28685733 | DE |
| 260 | 5.15 | 7.71188978736 | 66.78 | 83.9 | 64.05 | 1070 | 74.28685733 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 70.19 | 0.39 | 0.56 | 70.13 | 70.38 | 69.9 | 845 |
| 1735334820 | 69.8 | -0.72 | -1.02 | 70.099999 | 70.48 | 69.69 | 730 |
| 1734989220 | 70.52 | 0.88 | 1.26 | 70.349999 | 70.88 | 69.26 | 1687 |
| 1734730020 | 69.64 | -0.68 | -0.97 | 70 | 70.4 | 69.39 | 1558 |
| 1734643620 | 70.319999 | -1.24 | -1.73 | 70.37 | 71.08 | 70.319999 | 2110 |
| 1734557220 | 71.56 | -0.45 | -0.62 | 71.94 | 72.68 | 71.41 | 1092 |
| 1734470820 | 72.01 | -0.6 | -0.83 | 72.25 | 72.64 | 72.01 | 642 |
| 1734384420 | 72.61 | -0.83 | -1.13 | 72.319999 | 72.61 | 72.01 | 953 |
| 1734125220 | 73.44 | -1.55 | -2.07 | 73.72 | 73.77 | 73.04 | 431 |
| 1734038820 | 74.989999 | -0.18 | -0.24 | 75.12 | 75.93 | 74.739999 | 831 |
| 1733952420 | 75.17 | 0.8 | 1.08 | 74.27 | 75.17 | 74.27 | 863 |
| 1733866020 | 74.37 | 1.46 | 2.00 | 74.5 | 75.37 | 74.37 | 2918 |
| 1733779620 | 72.91 | -0.28 | -0.38 | 72.69 | 73.34 | 71.51 | 2911 |
| 1733520420 | 73.19 | -0.31 | -0.42 | 72.41 | 73.19 | 72.41 | 923 |
| 1733434020 | 73.5 | 1 | 1.38 | 73.69 | 73.69 | 72.83 | 387 |
| 1733347620 | 72.5 | 0.5 | 0.69 | 73.28 | 73.28 | 72.5 | 1855 |
| 1733261220 | 72 | -0.86 | -1.18 | 74.01 | 74.489999 | 71.75 | 2900 |
| 1733174820 | 72.86 | -0.19 | -0.26 | 73.41 | 73.54 | 72.209999 | 1386 |
| 1732915620 | 73.05 | 0.53 | 0.73 | 73.05 | 73.05 | 73.05 | 3 |
| 1732829220 | 72.52 | 1.01 | 1.41 | 72.39 | 72.94 | 72.39 | 387 |
| 1732742820 | 71.51 | -1.89 | -2.57 | 73.099999 | 73.099999 | 71.39 | 1068 |
| 1732656420 | 73.4 | 0.89 | 1.23 | 72.099999 | 73.459999 | 72.099999 | 805 |
| 1732570020 | 72.51 | 0.05 | 0.07 | 72.72 | 72.72 | 71.819999 | 696 |
| 1732310820 | 72.459999 | 0.66 | 0.92 | 72.819999 | 73.489999 | 72.459999 | 482 |
| 1732224420 | 71.8 | 0.01 | 0.01 | 71.79 | 71.8 | 71.03 | 1219 |
| 1732138020 | 71.79 | -0.21 | -0.29 | 71.8 | 71.8 | 71.09 | 71 |
| 1732051620 | 72 | -0.04 | -0.06 | 71.849999 | 73.5 | 71.76 | 980 |
| 1731965220 | 72.04 | 1.63 | 2.32 | 70.989999 | 72.59 | 70.89 | 989 |
| 1731705960 | 70.41 | -1.07 | -1.50 | 70.16 | 70.55 | 69.819999 | 508 |
| 1731619560 | 71.48 | 1.24 | 1.77 | 70.45 | 72 | 70.27 | 1553 |
| 1731533160 | 70.239999 | -1.38 | -1.93 | 70.319999 | 71.18 | 69.05 | 1888 |
| 1731446820 | 71.62 | -0.9 | -1.24 | 72.7 | 72.7 | 71.209999 | 1076 |
| 1731360420 | 72.52 | -1.95 | -2.62 | 73.58 | 73.58 | 72.52 | 772 |
| 1731101220 | 74.47 | -0.83 | -1.10 | 75.22 | 76 | 74.47 | 2943 |
| 1731014760 | 75.3 | 3.5 | 4.87 | 74.02 | 75.3 | 74.02 | 2031 |
| 1730928360 | 71.8 | -0.99 | -1.36 | 72.319999 | 73.93 | 71.77 | 1138 |
| 1730841960 | 72.79 | 0.79 | 1.10 | 72.5 | 72.89 | 72.27 | 558 |
| 1730755560 | 72 | -1.29 | -1.76 | 73.01 | 73.01 | 71.5 | 1354 |
| 1730496360 | 73.29 | 1.77 | 2.47 | 73.39 | 73.39 | 72.59 | 276 |
| 1730409960 | 71.52 | -1.79 | -2.44 | 72.65 | 72.65 | 71.52 | 680 |
| 1730323560 | 73.31 | -0.4 | -0.54 | 73.22 | 73.349999 | 72.709999 | 555 |
| 1730237160 | 73.709999 | -0.21 | -0.28 | 73.7 | 73.709999 | 72.94 | 363 |
| 1730150760 | 73.92 | 1.01 | 1.39 | 73 | 73.94 | 73 | 704 |
| 1729888020 | 72.91 | -0.01 | -0.01 | 72.64 | 73.4 | 72.64 | 1306 |
| 1729801560 | 72.92 | 0.2 | 0.28 | 72.349999 | 73.29 | 72.349999 | 325 |
| 1729715160 | 72.72 | -0.99 | -1.34 | 73.54 | 73.75 | 72.72 | 688 |
| 1729628760 | 73.709999 | -0.43 | -0.58 | 73.48 | 74.22 | 73.31 | 475 |
| 1729542360 | 74.14 | 1.18 | 1.62 | 73.53 | 74.23 | 73.53 | 757 |
| 1729283160 | 72.959999 | -1.08 | -1.46 | 73.239999 | 73.239999 | 72.349999 | 224 |
| 1729196760 | 74.04 | 0.23 | 0.31 | 73.43 | 74.04 | 72.13 | 1140 |
| 1729110360 | 73.81 | -2.01 | -2.65 | 74.61 | 74.61 | 73.43 | 669 |
| 1729023960 | 75.819999 | 0.83 | 1.11 | 75 | 75.819999 | 74.849999 | 420 |
| 1728937620 | 74.989999 | 0.07 | 0.09 | 74.989999 | 74.989999 | 74.43 | 400 |
| 1728678360 | 74.92 | 1.12 | 1.52 | 74.33 | 74.92 | 74.33 | 1037 |
| 1728591960 | 73.8 | 0.81 | 1.11 | 73.5 | 74.29 | 73.11 | 769 |
| 1728505560 | 72.989999 | -0.21 | -0.29 | 72.84 | 73.489999 | 72.02 | 877 |
| 1728419160 | 73.2 | -1.56 | -2.09 | 74 | 74 | 73.2 | 1353 |
| 1728332760 | 74.76 | -1.25 | -1.64 | 75.47 | 75.489999 | 74.61 | 1463 |
| 1728073560 | 76.01 | -2.28 | -2.91 | 76.25 | 76.7 | 76.01 | 412 |
| 1727987220 | 78.29 | -0.4 | -0.51 | 77.93 | 78.5 | 77.76 | 182 |
| 1727900820 | 78.69 | 1.88 | 2.45 | 77.989999 | 78.9 | 77.61 | 2138 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
