Rio Tinto plc Historische Daten - RIO1 | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Rio Tinto plc (RIO1)

56,74

-0,24

( -0,42% )

Aktualisiert: 21:24:56

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.11	-0.193491644679	56.85	57.5	55.91	35129	56.79043952	DE
4	-2.73	-4.59054985707	59.47	62.39	55.91	24103	59.12242611	DE
12	-6.26	-9.93650793651	63	63.74	55.91	23494	59.82173731	DE
26	-5.56	-8.92455858748	62.3	65.5	53.5	27437	59.11732542	DE
52	-10.66	-15.8160237389	67.4	68.41	53.5	24683	60.54949183	DE
156	-2.16	-3.66723259762	58.9	77.5	51.79	42267	62.19017681	DE
260	3.14	5.85820895522	53.6	79.6	32.72	39327	61.01950051	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
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
1731014760	62.57	1.58	2.59	61.43	63	61.41	35468
1730928360	60.99	0.97	1.62	60.02	61.56	59.77	27325
1730841960	60.02	0.29	0.49	59.3	60.48	59.3	12412
1730755560	59.73	-0.66	-1.09	60.2	60.38	59.5	33263
1730496360	60.39	0.59	0.99	59.71	60.48	59.71	9328
1730409960	59.8	-0.94	-1.55	60.6	60.69	59.45	10014
1730323560	60.74	-0.76	-1.24	61.85	61.85	60.61	17248
1730237160	61.5	0.11	0.18	61.29	61.96	60.87	19288
1730150760	61.39	0.74	1.22	60.86	61.39	60.74	26421
1729888020	60.65	0.84	1.40	59.7	60.8	59.43	12111
1729801560	59.81	-0.15	-0.25	60.01	60.37	59.35	21485
1729715160	59.96	-0.86	-1.41	60.79	60.79	59.55	18419
1729628760	60.82	0.68	1.13	60.16	60.84	59.66	16428
1729542360	60.14	-0.25	-0.41	60.44	60.99	59.76	26062
1729283160	60.39	0.45	0.75	59.7	60.78	59.45	24662
1729196760	59.94	-0.75	-1.24	60.52	60.58	59.29	47302
1729110360	60.69	-0.37	-0.61	61.02	61.14	60.43	20016
1729023960	61.06	-1.1	-1.77	62.11	62.26	60.36	30300
1728937620	62.16	0.56	0.91	61.61	62.19	61.05	23569
1728678360	61.6	0.44	0.72	61.19	61.69	60.81	20025
1728591960	61.16	0.35	0.58	61.68	61.68	59.99	19524
1728505560	60.81	-0.18	-0.30	60.1	61	59.66	35263
1728419160	60.99	-2.6	-4.09	63.21	63.32	59.69	42884
1728332760	63.59	0.19	0.30	63.06	63.74	62.52	11919
1728073560	63.4	0.39	0.62	63	63.7	61.5	20850
1727987220	63.01	-0.93	-1.45	63.93	63.93	63.01	9426
1727900820	63.94	0.08	0.13	63.91	65.14	63.61	23260
1727814420	63.86	0.06	0.09	63.65	64.04	62.7	23088
1727728020	63.8	0.2	0.31	64.11	65.5	63.01	52761
1727468760	63.6	0.22	0.35	63.35	63.88	63.14	80187

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen