Rio Tinto plc ADR
WKN: 868009 / ISIN: US7672041008Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 09.12.19 | 56,04 | 56,42 | 55,76 | 55,90 | 258476 |
| 06.12.19 | 55,40 | 55,56 | 55,22 | 55,37 | 152945 |
| 05.12.19 | 54,54 | 54,83 | 54,35 | 54,62 | 191056 |
| 04.12.19 | 54,70 | 55,07 | 54,52 | 54,88 | 213490 |
| 03.12.19 | 54,17 | 54,63 | 54,00 | 54,61 | 190473 |
| 02.12.19 | 54,74 | 55,33 | 54,49 | 55,14 | 333904 |
| 29.11.19 | 54,31 | 54,69 | 54,29 | 54,54 | 152879 |
| 27.11.19 | 54,87 | 55,07 | 54,64 | 54,99 | 139480 |
| 26.11.19 | 54,65 | 54,91 | 54,47 | 54,87 | 183439 |
| 25.11.19 | 54,35 | 54,80 | 54,23 | 54,68 | 223732 |
| 22.11.19 | 53,95 | 54,16 | 53,71 | 53,80 | 185543 |
| 21.11.19 | 52,97 | 53,38 | 52,92 | 53,29 | 215668 |
| 20.11.19 | 53,27 | 53,69 | 52,97 | 53,11 | 299123 |
| 19.11.19 | 55,29 | 55,29 | 54,42 | 54,52 | 248138 |
| 18.11.19 | 53,81 | 54,19 | 53,58 | 53,99 | 199150 |
| 15.11.19 | 53,40 | 53,98 | 53,27 | 53,98 | 249632 |
| 14.11.19 | 52,57 | 52,95 | 52,52 | 52,92 | 203172 |
| 13.11.19 | 52,33 | 52,55 | 52,02 | 52,18 | 249588 |
| 12.11.19 | 53,53 | 53,59 | 52,83 | 53,01 | 340648 |
| 11.11.19 | 52,55 | 53,39 | 52,55 | 53,39 | 227360 |
| 08.11.19 | 54,05 | 54,36 | 53,57 | 54,11 | 387566 |
| 07.11.19 | 55,89 | 56,00 | 55,32 | 55,51 | 322713 |
| 06.11.19 | 55,98 | 56,07 | 55,48 | 55,66 | 246941 |
| 05.11.19 | 56,44 | 56,44 | 55,62 | 55,82 | 340782 |
| 04.11.19 | 55,53 | 55,86 | 55,16 | 55,24 | 406208 |
