Rio Tinto plc ADR
WKN: 868009 / ISIN: US7672041008Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.09.16 | 31,26 | 32,10 | 31,26 | 32,04 | 3383652 |
| 20.09.16 | 30,90 | 31,00 | 30,69 | 30,91 | 2154206 |
| 19.09.16 | 30,95 | 31,05 | 30,70 | 30,80 | 3292633 |
| 16.09.16 | 30,00 | 30,23 | 29,79 | 29,90 | 3809167 |
| 15.09.16 | 29,99 | 30,60 | 29,91 | 30,49 | 4237938 |
| 14.09.16 | 30,14 | 30,45 | 29,90 | 30,32 | 4111557 |
| 13.09.16 | 30,39 | 30,49 | 29,62 | 29,80 | 4193853 |
| 12.09.16 | 30,06 | 31,21 | 29,99 | 31,12 | 4518988 |
| 09.09.16 | 31,36 | 31,42 | 30,71 | 30,74 | 2759119 |
| 08.09.16 | 31,60 | 31,83 | 31,32 | 31,47 | 2807270 |
| 07.09.16 | 31,14 | 31,34 | 30,75 | 31,04 | 3176403 |
| 06.09.16 | 31,27 | 31,59 | 31,04 | 31,58 | 2574048 |
| 02.09.16 | 31,39 | 31,43 | 30,70 | 31,13 | 5074758 |
| 01.09.16 | 30,64 | 30,82 | 30,28 | 30,78 | 2429601 |
| 31.08.16 | 30,19 | 30,41 | 30,04 | 30,17 | 3806141 |
| 30.08.16 | 31,19 | 31,27 | 30,48 | 30,60 | 3397330 |
| 29.08.16 | 31,40 | 31,77 | 31,25 | 31,69 | 2862683 |
| 26.08.16 | 32,37 | 32,83 | 31,24 | 31,54 | 6799484 |
| 25.08.16 | 31,56 | 31,89 | 31,49 | 31,82 | 2664652 |
| 24.08.16 | 31,97 | 32,04 | 31,47 | 31,50 | 2755943 |
| 23.08.16 | 32,17 | 32,57 | 32,10 | 32,13 | 3531065 |
| 22.08.16 | 31,34 | 31,69 | 31,22 | 31,61 | 3619020 |
| 19.08.16 | 32,03 | 32,22 | 31,76 | 32,06 | 2820906 |
| 18.08.16 | 32,80 | 32,80 | 32,37 | 32,63 | 2485968 |
| 17.08.16 | 32,04 | 32,40 | 31,64 | 32,22 | 2840775 |
