Rio Tinto plc ADR
WKN: 868009 / ISIN: US7672041008Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.03.19 | 58,20 | 58,37 | 57,55 | 57,65 | 613723 |
| 26.03.19 | 57,78 | 58,10 | 57,56 | 57,80 | 404723 |
| 25.03.19 | 56,64 | 57,46 | 56,64 | 56,96 | 578397 |
| 22.03.19 | 56,50 | 56,75 | 56,14 | 56,15 | 634826 |
| 21.03.19 | 56,66 | 57,08 | 56,34 | 56,84 | 380854 |
| 20.03.19 | 56,01 | 56,98 | 55,90 | 56,64 | 432443 |
| 19.03.19 | 58,06 | 58,08 | 56,07 | 56,52 | 1107546 |
| 18.03.19 | 56,80 | 57,28 | 56,78 | 57,00 | 562326 |
| 15.03.19 | 55,95 | 56,21 | 55,85 | 56,00 | 204337 |
| 14.03.19 | 55,76 | 56,23 | 55,66 | 55,99 | 227212 |
| 13.03.19 | 56,04 | 56,27 | 55,74 | 56,04 | 288508 |
| 12.03.19 | 55,32 | 55,61 | 55,30 | 55,33 | 273487 |
| 11.03.19 | 54,79 | 55,55 | 54,70 | 55,29 | 320296 |
| 08.03.19 | 53,70 | 54,66 | 53,67 | 54,65 | 537274 |
| 07.03.19 | 55,18 | 55,18 | 54,45 | 54,73 | 679680 |
| 06.03.19 | 59,55 | 59,64 | 59,19 | 59,19 | 484538 |
| 05.03.19 | 58,84 | 59,17 | 58,77 | 58,92 | 336543 |
| 04.03.19 | 58,60 | 59,01 | 58,37 | 58,65 | 429763 |
| 01.03.19 | 58,84 | 58,92 | 58,15 | 58,36 | 345158 |
| 28.02.19 | 58,31 | 58,50 | 58,01 | 58,20 | 673556 |
| 27.02.19 | 59,61 | 59,96 | 58,49 | 58,49 | 696056 |
| 26.02.19 | 58,65 | 59,16 | 58,50 | 58,80 | 422229 |
| 25.02.19 | 58,12 | 58,79 | 58,11 | 58,71 | 468017 |
| 22.02.19 | 58,75 | 58,98 | 58,55 | 58,84 | 462811 |
| 21.02.19 | 57,87 | 58,03 | 57,45 | 58,02 | 419501 |
