Premium
Rio Tinto plc (RIOA)
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 | 2 | 3.50877192982 | 57 | 59 | 56 | 572 | 57.22587413 | DE |
| 4 | -2 | -3.27868852459 | 61 | 62.5 | 56 | 704 | 58.39392971 | DE |
| 12 | 2.5 | 4.42477876106 | 56.5 | 62.5 | 56 | 619 | 58.75654255 | DE |
| 26 | 1 | 1.72413793103 | 58 | 64.5 | 55.5 | 504 | 59.55857554 | DE |
| 52 | 1.4 | 2.43055555556 | 57.6 | 68 | 53.5 | 466 | 59.86421497 | DE |
| 156 | 1.2 | 2.07612456747 | 57.8 | 68 | 53.5 | 486 | 60.41614498 | DE |
| 260 | 1.2 | 2.07612456747 | 57.8 | 68 | 53.5 | 486 | 60.41614498 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 58.5 | -0.5 | -0.85 | 58 | 58.5 | 58 | 148 |
| 1742333220 | 59 | 0.5 | 0.85 | 58.5 | 59 | 58.5 | 61 |
| 1742246820 | 58.5 | 1 | 1.74 | 58 | 58.5 | 58 | 1007 |
| 1741987620 | 57.5 | 1 | 1.77 | 57 | 57.5 | 57 | 137 |
| 1741901220 | 56.5 | 0.5 | 0.89 | 56 | 56.5 | 56 | 1200 |
| 1741814820 | 56 | -0.5 | -0.88 | 57 | 57 | 56 | 455 |
| 1741728420 | 56.5 | -1.5 | -2.59 | 57.5 | 58 | 56.5 | 749 |
| 1741642020 | 58 | 0.5 | 0.87 | 57.5 | 58 | 57 | 147 |
| 1741382820 | 57.5 | -2 | -3.36 | 58 | 58 | 56.5 | 2025 |
| 1741296420 | 59.5 | 1 | 1.71 | 59.5 | 59.5 | 59 | 1066 |
| 1741210020 | 58.5 | -0.5 | -0.85 | 59 | 59 | 58.5 | 515 |
| 1741123620 | 59 | 1 | 1.72 | 58 | 59 | 58 | 873 |
| 1741037220 | 58 | -0.5 | -0.85 | 59 | 59.5 | 58 | 1098 |
| 1740778020 | 58.5 | -0.5 | -0.85 | 57.5 | 58.5 | 57.5 | 888 |
| 1740691620 | 59 | 1 | 1.72 | 59 | 59 | 58.5 | 238 |
| 1740605220 | 58 | -1 | -1.69 | 58.5 | 58.5 | 58 | 590 |
| 1740518820 | 59 | -1.5 | -2.48 | 59.5 | 59.5 | 58.5 | 747 |
| 1740432420 | 60.5 | 0 | 0.00 | 60.5 | 61 | 60 | 1943 |
| 1740173220 | 60.5 | -0.5 | -0.82 | 62.5 | 62.5 | 60.5 | 298 |
| 1740086820 | 61 | 0.5 | 0.83 | 62 | 62 | 61 | 35 |
| 1740000420 | 60.5 | -0.5 | -0.82 | 61 | 61 | 60 | 13 |
| 1739914020 | 61 | -0.5 | -0.81 | 61.5 | 61.5 | 61 | 202 |
| 1739827620 | 61.5 | 1 | 1.65 | 61 | 61.5 | 60.5 | 69 |
| 1739568420 | 60.5 | 0 | 0.00 | 61 | 62 | 60.5 | 321 |
| 1739482020 | 60.5 | 0.5 | 0.83 | 59 | 60.5 | 59 | 916 |
| 1739395620 | 60 | 0.5 | 0.84 | 59.5 | 60 | 59.5 | 108 |
| 1739309220 | 59.5 | -1 | -1.65 | 59.5 | 60 | 59 | 187 |
| 1739222820 | 60.5 | 0.5 | 0.83 | 60 | 60.5 | 60 | 25 |
| 1738963620 | 60 | 0 | 0.00 | 60 | 60 | 60 | 3 |
| 1738877220 | 60 | 0.5 | 0.84 | 60 | 60.5 | 60 | 883 |
| 1738790820 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 2 |
| 1738704420 | 59.5 | 1 | 1.71 | 58 | 59.5 | 58 | 732 |
| 1738618020 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 57.5 | 1193 |
| 1738358820 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1738272420 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1738186020 | 58 | 0.5 | 0.87 | 57 | 58 | 57 | 185 |
| 1738099620 | 57.5 | -1.5 | -2.54 | 58 | 58 | 57.5 | 133 |
| 1738013220 | 59 | 0 | 0.00 | 59.5 | 59.5 | 58 | 485 |
| 1737754020 | 59 | 0.5 | 0.85 | 59 | 59 | 59 | 86 |
| 1737667620 | 58.5 | -1 | -1.68 | 59 | 59 | 58.5 | 177 |
| 1737581220 | 59.5 | 0 | 0.00 | 59 | 59.5 | 59 | 52 |
| 1737494820 | 59.5 | -1 | -1.65 | 60 | 60 | 59.5 | 328 |
| 1737408420 | 60.5 | 1 | 1.68 | 59.5 | 60.5 | 59.5 | 6089 |
| 1737149220 | 59.5 | 1 | 1.71 | 59.5 | 59.5 | 59 | 393 |
| 1737062820 | 58.5 | -0.5 | -0.85 | 58.5 | 60 | 58.5 | 163 |
| 1736976420 | 59 | 0.5 | 0.85 | 59 | 59 | 58.5 | 9 |
| 1736890020 | 58.5 | 0 | 0.00 | 59 | 59.5 | 58.5 | 513 |
| 1736803620 | 58.5 | 1 | 1.74 | 58 | 58.5 | 58 | 254 |
| 1736544420 | 57.5 | 0 | 0.00 | 58 | 58.5 | 57.5 | 813 |
| 1736458020 | 57.5 | 0.5 | 0.88 | 56.5 | 57.5 | 56.5 | 395 |
| 1736371620 | 57 | 0.5 | 0.88 | 56.5 | 57 | 56 | 84 |
| 1736285220 | 56.5 | -1 | -1.74 | 56.5 | 57 | 56.5 | 757 |
| 1736198820 | 57.5 | 0.5 | 0.88 | 56.5 | 57.5 | 56.5 | 619 |
| 1735939620 | 57 | 0 | 0.00 | 57 | 57.5 | 57 | 128 |
| 1735853220 | 57 | 0 | 0.00 | 57 | 57.5 | 57 | 2052 |
| 1735594020 | 57 | 0.5 | 0.88 | 56 | 57 | 56 | 266 |
| 1735334820 | 56.5 | 0 | 0.00 | 56.5 | 57 | 56.5 | 728 |
| 1734989220 | 56.5 | 0 | 0.00 | 56.5 | 57 | 56 | 641 |
| 1734730020 | 56.5 | -1.5 | -2.59 | 57 | 57 | 55.5 | 781 |
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
