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 | 8.480001 | 12.2031963189 | 69.489999 | 78.59 | 68.47 | 2237 | 72.40254246 | DE |
| 4 | 9.28 | 13.5099723395 | 68.69 | 78.59 | 64.05 | 1289 | 68.80591407 | DE |
| 12 | 1.21 | 1.57634184471 | 76.76 | 78.59 | 64.05 | 1183 | 69.70761339 | DE |
| 26 | 5.22 | 7.17525773196 | 72.75 | 83.63 | 64.05 | 1064 | 73.62728013 | DE |
| 52 | 10.68 | 15.871600535 | 67.29 | 83.9 | 64.05 | 1051 | 74.66970189 | DE |
| 156 | 11.19 | 16.7565139263 | 66.78 | 83.9 | 64.05 | 1035 | 74.4068584 | DE |
| 260 | 11.19 | 16.7565139263 | 66.78 | 83.9 | 64.05 | 1035 | 74.4068584 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 78.01 | 3.24 | 4.33 | 77.209999 | 78.59 | 77.209999 | 2023 |
| 1727382360 | 74.77 | 1.8 | 2.47 | 75 | 75.63 | 74.77 | 2505 |
| 1727295960 | 72.97 | 1.47 | 2.06 | 73.4 | 74.29 | 72.97 | 4216 |
| 1727209560 | 71.5 | 2.88 | 4.20 | 71.11 | 71.819999 | 70.64 | 3014 |
| 1727123160 | 68.62 | 0.15 | 0.22 | 68.89 | 69.15 | 68.489999 | 690 |
| 1726864020 | 68.47 | -1.03 | -1.48 | 69.489999 | 69.489999 | 68.47 | 761 |
| 1726777560 | 69.5 | 2.99 | 4.50 | 69.709999 | 69.989999 | 68.709999 | 905 |
| 1726691220 | 66.51 | -1.03 | -1.53 | 66.819998 | 67 | 66.51 | 531 |
| 1726604760 | 67.54 | -1.15 | -1.67 | 67.95 | 68.099999 | 67.42 | 439 |
| 1726518420 | 68.69 | 1.09 | 1.61 | 67.26 | 68.69 | 67.12 | 809 |
| 1726259160 | 67.599999 | 0.27 | 0.40 | 67.29 | 67.959999 | 67.209999 | 671 |
| 1726172760 | 67.33 | 1.09 | 1.65 | 66.629999 | 67.33 | 66.48 | 650 |
| 1726086360 | 66.239999 | 0.61 | 0.93 | 65.819998 | 66.239999 | 65.34 | 809 |
| 1725999960 | 65.629999 | 0.49 | 0.75 | 64.61 | 65.629999 | 64.61 | 410 |
| 1725913620 | 65.14 | 0.63 | 0.98 | 64.68 | 65.22 | 64.51 | 813 |
| 1725654360 | 64.51 | -1.33 | -2.02 | 64.86 | 65.42 | 64.51 | 1318 |
| 1725567960 | 65.84 | 1.71 | 2.67 | 65.28 | 66.06 | 65.209998 | 1489 |
| 1725481560 | 64.129999 | -2.08 | -3.14 | 64.59 | 64.59 | 64.05 | 3199 |
| 1725395160 | 66.209998 | -1.34 | -1.98 | 65.959998 | 66.989999 | 65.959998 | 2039 |
| 1725308760 | 67.55 | -1.14 | -1.66 | 67.38 | 67.55 | 67.11 | 417 |
| 1725049560 | 68.69 | 1.25 | 1.85 | 68.69 | 68.69 | 68.45 | 97 |
| 1724963160 | 67.44 | 0.12 | 0.18 | 68.19 | 68.19 | 67 | 966 |
| 1724876760 | 67.319999 | -0.62 | -0.91 | 67.13 | 67.41 | 67.13 | 381 |
| 1724790420 | 67.94 | -0.88 | -1.28 | 67.73 | 68.26 | 67.27 | 282 |
| 1724704020 | 68.819999 | 1.33 | 1.97 | 67.48 | 68.819999 | 67.01 | 1257 |
| 1724444820 | 67.489999 | -0.71 | -1.04 | 67.209999 | 67.489999 | 67.01 | 625 |
| 1724358420 | 68.2 | 0.69 | 1.02 | 68.319999 | 68.319999 | 67.709999 | 195 |
| 1724271960 | 67.51 | 0.09 | 0.13 | 67.54 | 68.2 | 67.47 | 220 |
| 1724185560 | 67.42 | 0.05 | 0.07 | 67.54 | 67.989999 | 66.879999 | 577 |
| 1724099220 | 67.37 | -0.31 | -0.46 | 66.79 | 67.989999 | 66.54 | 1286 |
| 1723840020 | 67.68 | 1.16 | 1.74 | 66.94 | 67.68 | 66.26 | 774 |
| 1723753620 | 66.519999 | -2.36 | -3.43 | 65.29 | 66.599999 | 65.03 | 2509 |
| 1723667160 | 68.88 | -1.17 | -1.67 | 68.34 | 68.88 | 68.19 | 887 |
| 1723580760 | 70.05 | 0.07 | 0.10 | 69.97 | 70.18 | 69.95 | 118 |
| 1723494360 | 69.98 | -1.51 | -2.11 | 69.93 | 69.98 | 69.41 | 1859 |
| 1723235220 | 71.489999 | 1.22 | 1.74 | 70.849999 | 71.69 | 70.01 | 1280 |
| 1723148820 | 70.27 | -0.03 | -0.04 | 68.97 | 70.5 | 68.3 | 4245 |
| 1723062360 | 70.3 | -0.88 | -1.24 | 70.68 | 70.78 | 69.819999 | 595 |
| 1722975960 | 71.18 | 2.04 | 2.95 | 70.63 | 71.39 | 70 | 889 |
| 1722889620 | 69.14 | -0.73 | -1.04 | 70.02 | 70.02 | 68 | 2422 |
| 1722630360 | 69.87 | -2.65 | -3.65 | 71.989999 | 72.29 | 69.86 | 1105 |
| 1722544020 | 72.52 | 0.9 | 1.26 | 72.51 | 72.89 | 71.69 | 872 |
| 1722457560 | 71.62 | 1.96 | 2.81 | 70.55 | 71.62 | 70.27 | 1407 |
| 1722371220 | 69.66 | -1.05 | -1.48 | 69.84 | 70.33 | 68.98 | 1076 |
| 1722284760 | 70.709999 | 0.16 | 0.23 | 70.239999 | 70.8 | 70 | 753 |
| 1722025620 | 70.55 | 1.85 | 2.69 | 70.56 | 70.709999 | 69.88 | 436 |
| 1721939160 | 68.7 | -0.54 | -0.78 | 68.95 | 69.44 | 68.37 | 1524 |
| 1721852820 | 69.239999 | -0.97 | -1.38 | 69.819999 | 70.64 | 69.239999 | 1363 |
| 1721766420 | 70.209999 | -0.52 | -0.74 | 69.75 | 70.29 | 69.239999 | 949 |
| 1721677800 | 70.73 | 1.13 | 1.62 | 70.77 | 71.23 | 70.27 | 1582 |
| 1721420760 | 69.599999 | -1.51 | -2.12 | 70.959999 | 70.959999 | 69.26 | 3455 |
| 1721334360 | 71.11 | -1.47 | -2.03 | 71.989999 | 73.5 | 71.11 | 2141 |
| 1721248020 | 72.58 | -0.22 | -0.30 | 72.489999 | 72.79 | 72.06 | 1125 |
| 1721161560 | 72.8 | -1.8 | -2.41 | 72.87 | 72.87 | 72.03 | 1727 |
| 1721075160 | 74.599999 | -0.25 | -0.33 | 74.98 | 75 | 74.599999 | 766 |
| 1720815960 | 74.849999 | 0.85 | 1.15 | 74.16 | 74.9 | 74.16 | 89 |
| 1720729560 | 74 | -0.3 | -0.40 | 74.51 | 74.51 | 73.709999 | 1141 |
| 1720643220 | 74.3 | -1.49 | -1.97 | 74.599999 | 74.91 | 73.83 | 1071 |
| 1720556760 | 75.79 | 0.83 | 1.11 | 75.63 | 76.4 | 75.63 | 635 |
| 1720470360 | 74.959999 | -1.73 | -2.26 | 75.02 | 75.569999 | 74.45 | 353 |
| 1720211220 | 76.69 | -0.24 | -0.31 | 76.76 | 76.76 | 75.989999 | 279 |
| 1720124820 | 76.93 | 1 | 1.32 | 76.94 | 78.14 | 76.93 | 474 |
| 1720038420 | 75.93 | 1 | 1.33 | 75.59 | 75.94 | 75.54 | 551 |
| 1719952020 | 74.93 | -0.32 | -0.43 | 74.5 | 74.989999 | 74.13 | 248 |
| 1719865620 | 75.25 | 0.2 | 0.27 | 75.25 | 75.38 | 74.95 | 214 |
| 1719606420 | 75.05 | -1.34 | -1.75 | 74.45 | 75.05 | 73.98 | 313 |
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
