Premium
Rio Tinto plc (RIOA)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 2.54237288136 | 59 | 61.5 | 58.5 | 250 | 60.13126253 | DE |
| 4 | -1 | -1.62601626016 | 61.5 | 63 | 57 | 231 | 59.15378477 | DE |
| 12 | 5.5 | 10 | 55 | 64.5 | 55 | 371 | 60.66591543 | DE |
| 26 | -2.5 | -3.96825396825 | 63 | 64.5 | 53.5 | 392 | 59.43172724 | DE |
| 52 | -4.7 | -7.20858895706 | 65.2 | 68 | 53.5 | 464 | 60.94926046 | DE |
| 156 | 2.7 | 4.67128027682 | 57.8 | 68 | 53.5 | 465 | 60.83271126 | DE |
| 260 | 2.7 | 4.67128027682 | 57.8 | 68 | 53.5 | 465 | 60.83271126 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 60 | -1 | -1.64 | 60.5 | 60.5 | 60 | 58 |
| 1733261220 | 61 | 1 | 1.67 | 60.5 | 61.5 | 60 | 358 |
| 1733174820 | 60 | 0.5 | 0.84 | 60.5 | 60.5 | 60 | 186 |
| 1732915620 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1732829220 | 59.5 | 0 | 0.00 | 58.5 | 59.5 | 58.5 | 104 |
| 1732742820 | 59.5 | 0.5 | 0.85 | 59 | 59.5 | 59 | 350 |
| 1732656420 | 59 | -1 | -1.67 | 59.5 | 60.5 | 59 | 26 |
| 1732570020 | 60 | 0.5 | 0.84 | 60 | 60.5 | 60 | 102 |
| 1732310820 | 59.5 | 0 | 0.00 | 59.5 | 60 | 59 | 264 |
| 1732224420 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 44 |
| 1732138020 | 59.5 | 1 | 1.71 | 59 | 59.5 | 59 | 18 |
| 1732051620 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 206 |
| 1731965220 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58.5 | 250 |
| 1731705960 | 58 | 0.5 | 0.87 | 57 | 58 | 57 | 141 |
| 1731619560 | 57.5 | -0.5 | -0.86 | 58 | 58 | 57 | 785 |
| 1731533160 | 58 | 1 | 1.75 | 58 | 58 | 57.5 | 162 |
| 1731446820 | 57 | -1.5 | -2.56 | 58 | 58 | 57 | 115 |
| 1731360420 | 58.5 | -1 | -1.68 | 59.5 | 60 | 58.5 | 524 |
| 1731101220 | 59.5 | -3.5 | -5.56 | 60 | 60 | 59.5 | 394 |
| 1731014760 | 63 | 2 | 3.28 | 62 | 63 | 62 | 285 |
| 1730928360 | 61 | 1 | 1.67 | 61.5 | 61.5 | 60 | 72 |
| 1730841960 | 60 | -0.5 | -0.83 | 60.5 | 60.5 | 60 | 436 |
| 1730755560 | 60.5 | 0 | 0.00 | 60 | 60.5 | 60 | 99 |
| 1730496360 | 60.5 | -0.5 | -0.82 | 60 | 60.5 | 60 | 226 |
| 1730409960 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1730323560 | 61 | -1 | -1.61 | 61 | 61.5 | 61 | 65 |
| 1730237160 | 62 | 0.5 | 0.81 | 62 | 62 | 62 | 310 |
| 1730150760 | 61.5 | 1.5 | 2.50 | 60.5 | 61.5 | 60.5 | 320 |
| 1729888020 | 60 | 0.5 | 0.84 | 59.5 | 60 | 59.5 | 64 |
| 1729801560 | 59.5 | 0 | 0.00 | 60 | 60.5 | 59.5 | 371 |
| 1729715160 | 59.5 | 0 | 0.00 | 60.5 | 61 | 59.5 | 280 |
| 1729628760 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 50 |
| 1729542360 | 60 | -0.5 | -0.83 | 61 | 61 | 60 | 190 |
| 1729283160 | 60.5 | 0.5 | 0.83 | 60 | 60.5 | 60 | 372 |
| 1729196760 | 60 | -1 | -1.64 | 60 | 60.5 | 59 | 1333 |
| 1729110360 | 61 | 0.5 | 0.83 | 61.5 | 61.5 | 61 | 401 |
| 1729023960 | 60.5 | -1.5 | -2.42 | 62.5 | 62.5 | 60 | 209 |
| 1728937620 | 62 | 0.5 | 0.81 | 61.5 | 62 | 61.5 | 25 |
| 1728678360 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 204 |
| 1728591960 | 61.5 | 1 | 1.65 | 60 | 61.5 | 60 | 232 |
| 1728505560 | 60.5 | -0.5 | -0.82 | 59.5 | 60.5 | 59.5 | 411 |
| 1728419160 | 61 | -2.5 | -3.94 | 60.5 | 61 | 59.5 | 1147 |
| 1728332760 | 63.5 | 0 | 0.00 | 63 | 64.5 | 62.5 | 581 |
| 1728073560 | 63.5 | 0 | 0.00 | 62.5 | 63.5 | 62.5 | 139 |
| 1727987220 | 63.5 | -1 | -1.55 | 63.5 | 63.5 | 63.5 | 90 |
| 1727900820 | 64.5 | 0.5 | 0.78 | 64.5 | 64.5 | 64.5 | 316 |
| 1727814420 | 64 | 0.5 | 0.79 | 64 | 64 | 63.5 | 1336 |
| 1727728020 | 63.5 | 0 | 0.00 | 64.5 | 64.5 | 63.5 | 1074 |
| 1727468760 | 63.5 | 0.5 | 0.79 | 64 | 64 | 63 | 804 |
| 1727382360 | 63 | 2 | 3.28 | 62.5 | 63.5 | 62.5 | 1348 |
| 1727295960 | 61 | 0 | 0.00 | 61 | 61 | 60.5 | 1284 |
| 1727209560 | 61 | 2.5 | 4.27 | 60 | 61 | 60 | 242 |
| 1727123160 | 58.5 | 1 | 1.74 | 57.5 | 58.5 | 57 | 575 |
| 1726864020 | 57.5 | -1 | -1.71 | 58 | 58 | 57.5 | 935 |
| 1726777560 | 58.5 | 1.5 | 2.63 | 58 | 59 | 58 | 827 |
| 1726691220 | 57 | 0 | 0.00 | 56.5 | 57 | 56.5 | 110 |
| 1726604760 | 57 | 0.5 | 0.88 | 57.5 | 57.5 | 57 | 39 |
| 1726518420 | 56.5 | -0.5 | -0.88 | 56.5 | 56.5 | 56 | 72 |
| 1726259160 | 57 | 1.5 | 2.70 | 56.5 | 57 | 56.5 | 326 |
| 1726172760 | 55.5 | 0 | 0.00 | 56 | 56.5 | 55.5 | 80 |
| 1726086360 | 55.5 | 1 | 1.83 | 55 | 55.5 | 55 | 211 |
| 1725999960 | 54.5 | 0.5 | 0.93 | 54 | 54.5 | 54 | 21 |
| 1725913620 | 54 | 0 | 0.00 | 54 | 54.5 | 54 | 500 |
| 1725654360 | 54 | -1 | -1.82 | 54.5 | 54.5 | 53.5 | 359 |
| 1725567960 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54 | 386 |
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
