Rio Tinto plc ADR
WKN: 868009 / ISIN: US7672041008Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 29.05.19 | 59,04 | 59,44 | 58,75 | 59,39 | 818066 |
| 28.05.19 | 61,14 | 61,44 | 60,51 | 60,63 | 979865 |
| 24.05.19 | 59,63 | 59,88 | 59,31 | 59,71 | 780949 |
| 23.05.19 | 58,85 | 58,94 | 58,22 | 58,77 | 647974 |
| 22.05.19 | 59,78 | 59,89 | 59,38 | 59,45 | 495401 |
| 21.05.19 | 59,43 | 59,83 | 59,22 | 59,76 | 388041 |
| 20.05.19 | 59,84 | 60,36 | 59,61 | 59,74 | 717011 |
| 17.05.19 | 59,82 | 60,34 | 59,56 | 59,96 | 929377 |
| 16.05.19 | 59,23 | 60,12 | 58,96 | 59,78 | 1076385 |
| 15.05.19 | 57,83 | 58,61 | 57,69 | 58,29 | 620998 |
| 14.05.19 | 58,17 | 58,84 | 58,01 | 58,46 | 706687 |
| 13.05.19 | 57,69 | 57,86 | 56,92 | 57,16 | 808653 |
| 10.05.19 | 58,04 | 59,05 | 57,69 | 58,87 | 946332 |
| 09.05.19 | 57,44 | 58,00 | 57,25 | 57,74 | 785222 |
| 08.05.19 | 57,80 | 58,21 | 57,56 | 57,67 | 650093 |
| 07.05.19 | 58,71 | 58,81 | 57,77 | 58,29 | 798436 |
| 06.05.19 | 57,62 | 58,15 | 57,38 | 58,08 | 597770 |
| 03.05.19 | 58,26 | 59,03 | 58,26 | 58,92 | 742501 |
| 02.05.19 | 57,62 | 57,68 | 57,18 | 57,44 | 959651 |
| 01.05.19 | 58,77 | 58,96 | 57,82 | 57,94 | 954907 |
| 30.04.19 | 58,81 | 59,17 | 58,52 | 58,90 | 665993 |
| 29.04.19 | 59,25 | 59,37 | 58,94 | 59,29 | 463610 |
| 26.04.19 | 59,28 | 59,53 | 59,14 | 59,30 | 656378 |
| 25.04.19 | 59,25 | 59,70 | 58,86 | 59,34 | 619259 |
| 24.04.19 | 60,00 | 60,16 | 59,18 | 59,43 | 770956 |
