Premium
Rio Tinto plc (RIOT34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.24 | 1.74379610999 | 357.84 | 372.96 | 356.1 | 232 | 365.06866571 | DR |
| 4 | 8.07 | 2.2667902587 | 356.01 | 399 | 356.01 | 538 | 378.56750284 | DR |
| 12 | -17.72 | -4.64117338921 | 381.8 | 399 | 348.5 | 627 | 370.93276488 | DR |
| 26 | -4.26 | -1.15654015312 | 368.34 | 399 | 330.66 | 1693 | 362.37727609 | DR |
| 52 | 5.52 | 1.53949129853 | 358.56 | 399 | 304.03 | 2339 | 355.09706205 | DR |
| 156 | -11.16 | -2.97409657819 | 375.24 | 432 | 268.1 | 2213 | 357.69202824 | DR |
| 260 | 123.64 | 51.4223922808 | 240.44 | 539.5 | 193 | 1705 | 358.36546299 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 364.08 | -1.86 | -0.51 | 366.67 | 368.41 | 364.08 | 181 |
| 1735248540 | 365.94 | -0.77 | -0.21 | 372.96 | 372.96 | 363.88 | 477 |
| 1734989340 | 366.71 | 10.22 | 2.87 | 360.77 | 366.71 | 360 | 144 |
| 1734730200 | 356.49 | -3.51 | -0.98 | 357.84 | 359.77 | 356.1 | 76 |
| 1734643800 | 360 | -15.61 | -4.16 | 371.87 | 371.87 | 359 | 311 |
| 1734557400 | 375.61 | -0.69 | -0.18 | 375.14 | 375.81 | 372.23 | 1205 |
| 1734470940 | 376.3 | 1.11 | 0.30 | 375.2 | 378.86 | 373.8 | 127 |
| 1734384540 | 375.19 | 0.15 | 0.04 | 373.24 | 375.31 | 371.26 | 232 |
| 1734125340 | 375.04 | -2.97 | -0.79 | 378.01 | 378.86 | 371.97 | 142 |
| 1734039000 | 378.01 | -13.99 | -3.57 | 379 | 384.08 | 377.76 | 1278 |
| 1733952540 | 392 | -0.59 | -0.15 | 392.59 | 392.59 | 383.52 | 500 |
| 1733866140 | 392.59 | -2.86 | -0.72 | 394.68 | 394.68 | 390.5 | 100 |
| 1733779740 | 395.45 | 19.66 | 5.23 | 395.08 | 399 | 394.24 | 161 |
| 1733520600 | 375.79 | -5.01 | -1.32 | 380.8 | 381.41 | 375.79 | 280 |
| 1733434200 | 380.8 | -4.5 | -1.17 | 389.16 | 389.16 | 377.87 | 88 |
| 1733347800 | 385.3 | -1.87 | -0.48 | 383.8 | 385.3 | 381.51 | 1155 |
| 1733261340 | 387.17 | 1.86 | 0.48 | 385.3 | 390.77 | 384.72 | 313 |
| 1733174940 | 385.31 | 15.31 | 4.14 | 384.56 | 386.08 | 380.38 | 1756 |
| 1732915740 | 370 | 7.2 | 1.98 | 356.01 | 381.01 | 356.01 | 1346 |
| 1732829400 | 362.8 | -5.68 | -1.54 | 389.5 | 389.5 | 358.2 | 10194 |
| 1732743000 | 368.48 | 7.73 | 2.14 | 360.74 | 370.16 | 360.74 | 13 |
| 1732656600 | 360.75 | -6.53 | -1.78 | 364.76 | 364.82 | 358.4 | 82 |
| 1732570140 | 367.28 | 4.39 | 1.21 | 368.28 | 368.28 | 365.75 | 138 |
| 1732310940 | 362.89 | -0.25 | -0.07 | 361.44 | 362.89 | 360.72 | 206 |
| 1732224600 | 363.14 | 1.7 | 0.47 | 361.44 | 363.24 | 361.44 | 632 |
| 1732051800 | 361.44 | 4.79 | 1.34 | 360.21 | 361.44 | 357.09 | 97 |
| 1731965340 | 356.65 | 7.69 | 2.20 | 354.2 | 357.7 | 354.16 | 471 |
| 1731619800 | 348.96 | -3.49 | -0.99 | 348.6 | 349.96 | 348.5 | 73 |
| 1731533400 | 352.45 | 0.95 | 0.27 | 350 | 353.5 | 349 | 595 |
| 1731446940 | 351.5 | -9.94 | -2.75 | 357.12 | 357.12 | 349.9 | 95 |
| 1731360540 | 361.44 | -8.12 | -2.20 | 365 | 365.93 | 360.68 | 176 |
| 1731101400 | 369.56 | -14.44 | -3.76 | 372.4 | 373.24 | 369.56 | 234 |
| 1731014940 | 384 | 11.98 | 3.22 | 381.47 | 386.5 | 363.35 | 186 |
| 1730928600 | 372.02 | -3.43 | -0.91 | 370.88 | 373.83 | 370.88 | 26 |
| 1730842200 | 375.45 | -2.03 | -0.54 | 378.65 | 380.75 | 375.45 | 51 |
| 1730755800 | 377.48 | -4.28 | -1.12 | 381.14 | 381.14 | 375.8 | 4638 |
| 1730496600 | 381.76 | 4.9 | 1.30 | 380.8 | 383 | 379.7 | 75 |
| 1730410200 | 376.86 | -3.13 | -0.82 | 373.73 | 376.86 | 373 | 542 |
| 1730323800 | 379.99 | -3.81 | -0.99 | 380.38 | 380.38 | 379.99 | 12 |
| 1730237340 | 383.8 | 6.42 | 1.70 | 380.8 | 384.56 | 380.8 | 85 |
| 1730151000 | 377.38 | 5.63 | 1.51 | 374.4 | 378.14 | 374.4 | 1057 |
| 1729891800 | 371.75 | 6.19 | 1.69 | 373.52 | 374.41 | 371.75 | 90 |
| 1729805400 | 365.56 | -2.37 | -0.64 | 371.61 | 371.61 | 365.56 | 993 |
| 1729719000 | 367.93 | -5.77 | -1.54 | 367.41 | 368.15 | 366 | 76 |
| 1729632600 | 373.7 | 3.33 | 0.90 | 368.02 | 373.7 | 368.02 | 57 |
| 1729546140 | 370.37 | -2.08 | -0.56 | 359.1 | 374.44 | 359.1 | 241 |
| 1729287000 | 372.45 | 3.19 | 0.86 | 370.74 | 372.96 | 369.74 | 160 |
| 1729200540 | 369.26 | -1.97 | -0.53 | 368.15 | 369.26 | 365.67 | 88 |
| 1729114140 | 371.23 | -3.97 | -1.06 | 376.2 | 376.2 | 371.23 | 994 |
| 1729027740 | 375.2 | -2.8 | -0.74 | 375.41 | 375.41 | 375.06 | 62 |
| 1728941340 | 378 | 0 | 0.00 | 374.3 | 378 | 374.3 | 76 |
| 1728682200 | 378 | 6.29 | 1.69 | 373.34 | 378.99 | 373.34 | 32 |
| 1728595740 | 371.71 | 1.54 | 0.42 | 370 | 371.71 | 370 | 320 |
| 1728509400 | 370.17 | 3.87 | 1.06 | 374.24 | 374.24 | 365.08 | 720 |
| 1728422940 | 366.3 | -14.77 | -3.88 | 365.9 | 368.6 | 364.8 | 1215 |
| 1728336600 | 381.07 | 1.57 | 0.41 | 377.29 | 382.22 | 377.29 | 401 |
| 1728077400 | 379.5 | -2.27 | -0.59 | 381.8 | 381.8 | 379.4 | 207 |
| 1727991000 | 381.77 | -4.86 | -1.26 | 380.25 | 383.77 | 380.25 | 49 |
| 1727904540 | 386.63 | 0.14 | 0.04 | 390.36 | 390.36 | 385.32 | 504 |
| 1727818200 | 386.49 | 0.39 | 0.10 | 383.76 | 387.71 | 383.37 | 171 |
| 1727731800 | 386.1 | -1.5 | -0.39 | 387.6 | 387.78 | 385.71 | 651 |
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
