Rio Tinto » Historische koersen (Aandeel) | Beursonline.nl

Rio Tinto

LSE:RIO, GB0007188757
+ Rio Tinto op mijn watchlist
4.011,500 17:29
-55,500 ( -1,36% )

Historische koersen - Aug-2019

Datum Open Slot Laag   Hoog Volume Verschil %
01 aug 4.665,000 4.536,000 4.521,500
4.665,000 1.401.021 -170,000 -3,61%
02 aug 4.314,000 4.379,000 4.314,000
4.438,500 1.066.931 -157,000 -3,46%
05 aug 4.201,000 4.279,000 4.178,500
4.297,500 1.629.212 -100,000 -2,28%
06 aug 4.272,500 4.233,000 4.229,000
4.308,000 1.151.637 -46,000 -1,08%
07 aug 4.171,000 4.190,000 4.142,000
4.239,500 2.848.242 -43,000 -1,02%
08 aug 4.113,000 4.147,000 4.088,500
4.147,000 1.238.084 -43,000 -1,03%
09 aug 4.121,000 4.043,000 4.040,000
4.121,000 924.382 -104,000 -2,51%
12 aug 4.042,500 4.041,500 4.032,500
4.080,000 1.169.921 -1,500 -0,04%
13 aug 4.023,500 4.123,000 4.011,500
4.143,000 1.169.184 +81,500 +2,02%
14 aug 4.125,000 4.045,500 4.035,000
4.135,500 1.301.844 -77,500 -1,88%
15 aug 4.056,000 4.019,500 3.985,000
4.071,500 874.080 -26,000 -0,64%
16 aug 4.105,000 4.010,500 3.990,500
4.105,000 660.425 -9,000 -0,22%
19 aug 4.040,000 4.067,000 4.029,500
4.082,500 1.847.691 +56,500 +1,41%
« Vorige maand

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
# calculated realtime by Commerzbank & '^' by BNP Paribas, streaming powered by: VWD Group