Premium
Rio Tinto plc (RIO1)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 2.47482505547 | 58.59 | 60.8 | 57.46 | 26207 | 59.04495719 | DE |
| 4 | 1.86 | 3.19697490547 | 58.18 | 60.8 | 57.15 | 24909 | 58.89120279 | DE |
| 12 | 2.58 | 4.49008005569 | 57.46 | 62.39 | 55.91 | 23346 | 58.66406193 | DE |
| 26 | 1.45 | 2.47482505547 | 58.59 | 65.5 | 53.5 | 27654 | 58.72183512 | DE |
| 52 | -3.89 | -6.08478022837 | 63.93 | 68.41 | 53.5 | 25198 | 59.86095067 | DE |
| 156 | -5.16 | -7.91411042945 | 65.2 | 77.5 | 51.79 | 40011 | 61.91889288 | DE |
| 260 | 9.75 | 19.3875521973 | 50.29 | 79.6 | 32.72 | 39455 | 61.07340708 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 60.15 | 0.03 | 0.05 | 60.19 | 60.67 | 60 | 17687 |
| 1738877220 | 60.12 | 0.93 | 1.57 | 59.21 | 60.8 | 40.799999 | 30429 |
| 1738790820 | 59.19 | 0.27 | 0.46 | 58.79 | 59.19 | 58.75 | 22069 |
| 1738704420 | 58.92 | 0.57 | 0.98 | 58.6 | 59.08 | 58.21 | 23952 |
| 1738618020 | 58.35 | -0.24 | -0.41 | 58.15 | 58.59 | 57.46 | 33422 |
| 1738358820 | 58.59 | 0.29 | 0.50 | 58.59 | 58.88 | 58.19 | 21205 |
| 1738272420 | 58.3 | 0.73 | 1.27 | 57.78 | 58.83 | 57.66 | 22251 |
| 1738186020 | 57.57 | -0.23 | -0.40 | 58 | 58.5 | 57.4 | 30434 |
| 1738099620 | 57.8 | -1.37 | -2.32 | 59.05 | 59.14 | 57.64 | 29564 |
| 1738013220 | 59.17 | -0.34 | -0.57 | 59.51 | 59.59 | 58.12 | 22809 |
| 1737754020 | 59.51 | 0.21 | 0.35 | 59.4 | 60.18 | 59.12 | 20821 |
| 1737667620 | 59.3 | 0.27 | 0.46 | 59.07 | 59.3 | 58.45 | 18615 |
| 1737581220 | 59.03 | -0.77 | -1.29 | 59.68 | 59.89 | 58.85 | 19705 |
| 1737494820 | 59.8 | -0.65 | -1.08 | 60.08 | 60.41 | 59.31 | 17311 |
| 1737408420 | 60.45 | 0.96 | 1.61 | 59.99 | 60.49 | 59.4 | 32506 |
| 1737149220 | 59.49 | 1.17 | 2.01 | 58.59 | 59.9 | 58.41 | 34503 |
| 1737062820 | 58.32 | -0.75 | -1.27 | 59.17 | 59.77 | 57.15 | 30904 |
| 1736976420 | 59.07 | 0.31 | 0.53 | 58.79 | 59.27 | 58.54 | 16170 |
| 1736890020 | 58.76 | 0.14 | 0.24 | 58.89 | 59.49 | 58.24 | 17419 |
| 1736803620 | 58.62 | 0.83 | 1.44 | 58.24 | 58.88 | 57.71 | 30709 |
| 1736544420 | 57.79 | 0.14 | 0.24 | 58.18 | 58.48 | 57.51 | 23427 |
| 1736458020 | 57.65 | 0.65 | 1.14 | 56.95 | 58.12 | 56.71 | 20461 |
| 1736371620 | 57 | 0.52 | 0.92 | 56.71 | 57.05 | 55.95 | 35779 |
| 1736285220 | 56.48 | -0.06 | -0.11 | 56.55 | 56.99 | 56 | 24442 |
| 1736198820 | 56.54 | -0.59 | -1.03 | 57.38 | 57.38 | 56.17 | 39377 |
| 1735939620 | 57.13 | -0.54 | -0.94 | 57.61 | 57.77 | 56.62 | 28805 |
| 1735853220 | 57.67 | 0.96 | 1.69 | 57 | 57.98 | 56.71 | 23194 |
| 1735594020 | 56.71 | -0.05 | -0.09 | 57.2 | 57.7 | 56.6 | 17033 |
| 1735334820 | 56.76 | -0.28 | -0.49 | 57.5 | 57.5 | 56.48 | 36244 |
| 1734989220 | 57.04 | 0.39 | 0.69 | 57 | 57.16 | 56.3 | 25300 |
| 1734730020 | 56.65 | -0.45 | -0.79 | 56.85 | 57.48 | 55.91 | 44958 |
| 1734643620 | 57.1 | -0.48 | -0.83 | 57.51 | 57.69 | 56.93 | 32915 |
| 1734557220 | 57.58 | -1.31 | -2.22 | 58.63 | 58.79 | 57.58 | 36209 |
| 1734470820 | 58.89 | 0.32 | 0.55 | 58.51 | 59.21 | 57.89 | 20543 |
| 1734384420 | 58.57 | -0.64 | -1.08 | 59.35 | 59.6 | 58.51 | 32248 |
| 1734125220 | 59.21 | -1.3 | -2.15 | 60.63 | 60.8 | 58.97 | 26230 |
| 1734038820 | 60.51 | -1.43 | -2.31 | 61.69 | 62.39 | 60.05 | 19601 |
| 1733952420 | 61.94 | 0.44 | 0.72 | 61.44 | 62 | 61.13 | 13557 |
| 1733866020 | 61.5 | -0.24 | -0.39 | 61.7 | 61.99 | 60.91 | 15461 |
| 1733779620 | 61.74 | 2.59 | 4.38 | 59.29 | 62.3 | 59.02 | 45632 |
| 1733520420 | 59.15 | -0.56 | -0.94 | 59.97 | 60.22 | 59.01 | 14451 |
| 1733434020 | 59.71 | -0.68 | -1.13 | 60.57 | 60.9 | 59.65 | 11770 |
| 1733347620 | 60.39 | -0.16 | -0.26 | 61.02 | 61.15 | 60.05 | 17815 |
| 1733261220 | 60.55 | 0.28 | 0.46 | 60.23 | 61.19 | 60.2 | 16236 |
| 1733174820 | 60.27 | 0.96 | 1.62 | 59.85 | 60.48 | 59.5 | 26010 |
| 1732915620 | 59.31 | 0.01 | 0.02 | 59.47 | 59.8 | 58.95 | 10811 |
| 1732829220 | 59.3 | 0.34 | 0.58 | 59.42 | 59.45 | 58.91 | 8099 |
| 1732742820 | 58.96 | -0.44 | -0.74 | 59.08 | 59.66 | 58.71 | 14362 |
| 1732656420 | 59.4 | -0.6 | -1.00 | 59.86 | 59.92 | 59.01 | 16378 |
| 1732570020 | 60 | 0.3 | 0.50 | 59.99 | 60.4 | 59.66 | 22206 |
| 1732310820 | 59.7 | -0.1 | -0.17 | 59.9 | 60.11 | 59.34 | 13171 |
| 1732224420 | 59.8 | 0.63 | 1.06 | 59.16 | 59.8 | 58.89 | 10916 |
| 1732138020 | 59.17 | -0.03 | -0.05 | 59.31 | 59.6 | 58.91 | 12413 |
| 1732051620 | 59.2 | 0.39 | 0.66 | 59.09 | 59.3 | 58.42 | 15913 |
| 1731965220 | 58.81 | 0.62 | 1.07 | 58.5 | 58.99 | 58.1 | 18791 |
| 1731705960 | 58.19 | 0.38 | 0.66 | 57.46 | 58.31 | 56.97 | 18557 |
| 1731619560 | 57.81 | 0.46 | 0.80 | 57.34 | 57.85 | 56.74 | 23930 |
| 1731533160 | 57.35 | 0.08 | 0.14 | 57.19 | 58.19 | 57.09 | 26922 |
| 1731446820 | 57.27 | -1.77 | -3.00 | 58.9 | 59.39 | 57.02 | 58722 |
| 1731360420 | 59.04 | -1.07 | -1.78 | 60.27 | 60.48 | 58.8 | 39113 |
| 1731101220 | 60.11 | -2.46 | -3.93 | 62.39 | 62.59 | 59.71 | 48333 |
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
