RIO
CEDEAR ARSRio Tinto PLC - ADR · RIO · NYSE
ISIN: ARDEUT112638 · Subyacente: · Valor representado: Acciones
Último cierre
20650.00
-10.00
-0.05%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 20770.00
Mínimo 20530.00
Máximo 20820.00
Volumen 4333
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 20770.00 | 20820.00 | 20530.00 | 20650.00 | 4333 |
| 08/09/2026 | 20970.00 | 21010.00 | 20640.00 | 20660.00 | 5545 |
| 07/09/2026 | 21190.00 | 21850.00 | 20490.00 | 20740.00 | 1204 |
| 04/09/2026 | 20260.00 | 20580.00 | 20250.00 | 20430.00 | 2780 |
| 03/09/2026 | 20850.00 | 20850.00 | 20330.00 | 20400.00 | 2554 |
| 02/09/2026 | 20580.00 | 20590.00 | 20290.00 | 20430.00 | 3296 |
| 01/09/2026 | 20470.00 | 20700.00 | 20200.00 | 20240.00 | 3113 |
| 31/08/2026 | 20780.00 | 20920.00 | 20430.00 | 20440.00 | 4648 |
| 28/08/2026 | 21140.00 | 21150.00 | 20650.00 | 20730.00 | 3178 |
| 27/08/2026 | 20960.00 | 21020.00 | 20680.00 | 20980.00 | 3315 |
| 26/08/2026 | 21230.00 | 21350.00 | 20950.00 | 21010.00 | 13403 |
| 25/08/2026 | 21040.00 | 21360.00 | 20970.00 | 21320.00 | 5634 |
| 24/08/2026 | 20950.00 | 21150.00 | 20780.00 | 20960.00 | 5251 |
| 21/08/2026 | 20640.00 | 20990.00 | 20600.00 | 20980.00 | 9415 |
| 20/08/2026 | 19680.00 | 20300.00 | 19680.00 | 20220.00 | 16449 |
| 19/08/2026 | 19600.00 | 19980.00 | 19540.00 | 19770.00 | 4191 |
| 18/08/2026 | 19020.00 | 19200.00 | 18920.00 | 19040.00 | 9749 |
| 14/08/2026 | 19090.00 | 19130.00 | 18800.00 | 18810.00 | 5179 |
| 13/08/2026 | 19344.42 | 19344.42 | 18972.60 | 18972.60 | 3583 |
| 12/08/2026 | 19823.88 | 19863.01 | 19579.26 | 19608.61 | 9994 |
| 11/08/2026 | 19794.52 | 19843.44 | 19452.06 | 19530.33 | 9819 |
| 10/08/2026 | 19667.32 | 19765.17 | 19432.49 | 19716.24 | 7541 |
| 07/08/2026 | 19598.83 | 19686.89 | 19422.70 | 19608.61 | 5893 |
| 06/08/2026 | 19236.79 | 19471.62 | 19178.08 | 19187.87 | 7045 |
| 05/08/2026 | 19334.64 | 19589.04 | 19334.64 | 19540.12 | 12270 |
| 04/08/2026 | 19001.96 | 19246.58 | 18992.17 | 19080.24 | 7050 |
| 03/08/2026 | 18395.30 | 18551.86 | 18326.81 | 18483.37 | 4760 |
| 31/07/2026 | 18600.78 | 18718.20 | 18395.30 | 18688.85 | 4255 |
| 30/07/2026 | 18688.85 | 18776.91 | 18454.01 | 18649.71 | 9203 |
| 29/07/2026 | 18101.76 | 18444.23 | 17876.71 | 18170.25 | 14646 |
| 28/07/2026 | 17769.08 | 18052.84 | 17622.31 | 17925.64 | 5242 |
| 27/07/2026 | 17906.07 | 17994.13 | 17759.30 | 17964.78 | 6639 |
| 24/07/2026 | 17798.43 | 17935.42 | 17739.73 | 17866.93 | 7954 |
| 23/07/2026 | 17749.51 | 17857.14 | 17612.52 | 17700.59 | 5512 |
| 22/07/2026 | 17720.16 | 17837.57 | 17690.80 | 17690.80 | 4410 |
| 21/07/2026 | 17377.69 | 17485.32 | 17133.07 | 17426.61 | 5796 |
| 20/07/2026 | 17309.20 | 17309.20 | 17064.58 | 17133.07 | 2876 |
| 17/07/2026 | 17172.21 | 17553.82 | 17025.44 | 17397.26 | 1825 |
| 16/07/2026 | 17544.03 | 17544.03 | 17318.98 | 17338.55 | 5072 |
| 15/07/2026 | 17945.21 | 17945.21 | 17612.52 | 17837.57 | 2140 |
| 14/07/2026 | 17612.52 | 17818.00 | 17612.52 | 17720.16 | 4876 |
| 13/07/2026 | 17318.98 | 17475.54 | 17123.29 | 17211.35 | 6142 |
| 10/07/2026 | 17338.55 | 17465.75 | 17318.98 | 17348.34 | 3153 |
| 08/07/2026 | 17045.01 | 17172.21 | 16731.90 | 17133.07 | 6789 |
| 07/07/2026 | 17866.93 | 17866.93 | 17514.68 | 17602.74 | 5507 |
| 06/07/2026 | 18228.96 | 18228.96 | 17876.71 | 18023.48 | 5037 |
| 03/07/2026 | 18591.00 | 18884.54 | 18228.96 | 18816.05 | 816 |
| 02/07/2026 | 17954.99 | 18375.73 | 17896.28 | 18199.61 | 4023 |
| 01/07/2026 | 17827.79 | 18199.61 | 17749.51 | 17935.42 | 2402 |
| 30/06/2026 | 18140.90 | 18160.47 | 17925.64 | 18101.76 | 3139 |