XNYS
Datos históricos de Rio Tinto Group
Rio Tinto Group · RIO
$94.00
▼ -0.78 (-0.82%)
Última operación · 10/10/2026, 17:19:25 UTC
- Variación en el periodo
- +44.83%
- Máximo
- US$112.58
- 13 de mayo de 2026
- Mínimo
- US$65.35
- 10 de octubre de 2025
- Volumen medio diario
- 2.96 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 94.25 | 94.78 | 93.63 | 94.78 | +1.54% | 1.36 M |
| 8 oct 2026 | 92.33 | 93.51 | 92.25 | 93.34 | +0.19% | 1.49 M |
| 7 oct 2026 | 93.47 | 93.60 | 92.72 | 93.16 | −2.85% | 2.25 M |
| 6 oct 2026 | 95.03 | 96.30 | 94.27 | 95.89 | +0.25% | 2.02 M |
| 5 oct 2026 | 94.63 | 96.23 | 94.11 | 95.65 | +1.53% | 2.62 M |
| 2 oct 2026 | 93.48 | 94.27 | 93.16 | 94.21 | +1.44% | 2.15 M |
| 1 oct 2026 | 92.75 | 92.98 | 91.68 | 92.87 | −1.38% | 2.09 M |
| 30 sep 2026 | 95.55 | 97.00 | 94.14 | 94.17 | +0.01% | 2.41 M |
| 29 sep 2026 | 94.36 | 94.56 | 93.52 | 94.16 | −0.26% | 1.38 M |
| 28 sep 2026 | 93.00 | 94.79 | 92.84 | 94.41 | −0.16% | 2.29 M |
| 25 sep 2026 | 93.93 | 94.80 | 93.56 | 94.56 | +0.10% | 2.13 M |
| 24 sep 2026 | 94.82 | 94.93 | 93.61 | 94.47 | −0.82% | 1.65 M |
| 23 sep 2026 | 95.98 | 95.98 | 94.88 | 95.25 | −2.30% | 2.72 M |
| 22 sep 2026 | 96.77 | 97.93 | 96.40 | 97.49 | +0.46% | 1.3 M |
| 21 sep 2026 | 98.37 | 98.37 | 96.73 | 97.04 | −0.34% | 1.1 M |
| 18 sep 2026 | 97.49 | 97.49 | 96.47 | 97.37 | −0.68% | 1.31 M |
| 17 sep 2026 | 97.40 | 98.30 | 97.07 | 98.04 | +2.35% | 1.33 M |
| 16 sep 2026 | 97.93 | 98.19 | 94.96 | 95.79 | −1.51% | 2.25 M |
| 15 sep 2026 | 97.36 | 97.47 | 96.50 | 97.26 | −0.39% | 1.73 M |
| 14 sep 2026 | 96.73 | 98.27 | 96.44 | 97.64 | −2.32% | 1.76 M |
| 11 sep 2026 | 100.30 | 100.48 | 99.58 | 99.96 | +0.57% | 1.41 M |
| 10 sep 2026 | 99.84 | 99.99 | 98.90 | 99.39 | −4.19% | 2.6 M |
| 9 sep 2026 | 104.26 | 104.80 | 102.91 | 103.74 | −0.09% | 1.56 M |
| 8 sep 2026 | 105.24 | 105.87 | 103.81 | 103.83 | +0.54% | 1.25 M |
| 4 sep 2026 | 102.27 | 103.76 | 102.18 | 103.27 | +0.42% | 1.26 M |
| 3 sep 2026 | 104.29 | 104.39 | 102.42 | 102.84 | +0.09% | 1.69 M |
| 2 sep 2026 | 102.49 | 103.43 | 101.82 | 102.75 | +0.87% | 1.79 M |
| 1 sep 2026 | 102.15 | 103.65 | 101.76 | 101.86 | −0.62% | 2.33 M |
| 31 ago 2026 | 104.21 | 104.44 | 102.32 | 102.50 | −0.77% | 1.58 M |
| 28 ago 2026 | 105.09 | 105.17 | 103.02 | 103.30 | −1.41% | 2.3 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.