Rio Tinto Plc (PK)【RTPPF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Rio Tinto Plc (PK) (RTPPF)
Rio Tinto Plc (PK) (RTPPF) 과거

Rio Tinto Plc (PK) (RTPPF)

65.38

0.00

(0.00%)

마감 08 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.975	6.47341421708	61.405	65.38	61.405	459	63.30013788	CS
4	-0.32	-0.487062404871	65.7	65.7	60	329	62.29150643	CS
12	3.664	5.93687212392	61.716	71.4399	60	3680	64.74600547	CS
26	-2.2947	-3.39077971531	67.6747	71.4399	58.159	2657	64.75186068	CS
52	-4.025	-5.79929399899	69.405	75.8075	58.159	1834	65.270405	CS
156	4.8	7.92340706504	60.58	84.0375	50.29	3013	69.02298619	CS
260	9.63	17.2735426009	55.75	94.42	34.7858	3193	67.85312414	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733523900	65.379999	0	0.00	65.379999	65.379999	65.379999	0
1733437500	65.379999	3.95	6.43	62.38	65.379999	62.38	654
1733350980	61.43	0.02	0.04	65.19	65.19	61.43	474
1733263800	61.405	0	0.00	61.405	61.405	61.405	0
1733177400	61.405	0	0.00	61.405	61.405	61.405	0
1732918200	61.405	-1.4	-2.22	61.405	61.405	61.405	250
1732746540	62.8	-1.88	-2.91	62.8	62.8	62.8	393
1732659960	64.6812	0	0.00	64.6812	64.6812	64.6812	0
1732573560	64.6812	3.68	6.03	64.6812	64.6812	64.6812	192
1732314000	61	0.6	0.99	61	61	61	237
1732227600	60.4	0	0.00	60.4	60.4	60.4	0
1732141200	60.4	0	0.00	60.4	60.4	60.4	0
1732054800	60.4	-0.03	-0.05	60.4	60.4	60.4	100
1731968640	60.43	0.43	0.72	60.43	60.43	60.43	208
1731709260	60	-1	-1.64	60	60	60	239
1731622800	61	-0.57	-0.92	60.75	61	60.75	547
1731536880	61.5665	0	0.00	61.5665	61.5665	61.5665	0
1731450480	61.5665	-4.13	-6.29	61.43	61.5665	61.43	518
1731363600	65.7	0	0.00	65.7	65.7	65.7	0
1731104400	65.7	0.57	0.88	65.7	65.7	65.7	136
1731014580	65.129999	0	0.00	65.129999	65.129999	65.129999	0
1730928180	65.129999	0	0.00	65.129999	65.129999	65.129999	0
1730841780	65.129999	0	0.00	65.129999	65.129999	65.129999	0
1730755380	65.129999	0	0.00	65.129999	65.129999	65.129999	0
1730496180	65.129999	0	0.00	65.129999	65.129999	65.129999	0
1730409780	65.129999	-0.87	-1.32	65.129999	65.129999	65.129999	860
1730323500	66	0.68	1.04	66	66	66	5269
1730237280	65.319999	1.93	3.05	65.319999	65.319999	65.319999	937
1730150940	63.385	0	0.00	63.385	63.385	63.385	0
1729891740	63.385	0	0.00	63.385	63.385	63.385	0
1729805340	63.385	0	0.00	63.385	63.385	63.385	0
1729718940	63.385	-1.04	-1.61	63.9	63.9	63.385	486
1729632000	64.4214	0	0.00	64.4214	64.4214	64.4214	0
1729545600	64.4214	1.52	2.42	64.4214	64.4214	64.4214	528
1729286400	62.9	0.35	0.56	62.9	62.9	62.9	956
1729200000	62.55	-3.9	-5.87	62.55	62.55	62.55	1464
1729113960	66.45	-1.5	-2.21	66.45	66.45	66.45	153
1729027620	67.95	0	0.00	67.95	67.95	67.95	0
1728941220	67.95	3.45	5.35	67.95	67.95	67.95	318
1728681900	64.5	-2.03	-3.04	64.5	64.5	64.5	90270
1728595380	66.525	0	0.00	66.525	66.525	66.525	0
1728508980	66.525	0	0.00	66.525	66.525	66.525	0
1728422580	66.525	-2.35	-3.41	66.525	66.525	66.525	1247
1728336420	68.8716	0	0.00	68.8716	68.8716	68.8716	0
1728077220	68.8716	-2.57	-3.60	69.585	69.59	67.52	3196
1727990760	71.4399	0.12	0.17	71.4399	71.4399	71.4399	1392
1727904000	71.32	1.32	1.89	71.32	71.32	71.32	506
1727818200	70	0	0.00	70	70	70	0
1727731800	70	0	0.00	70	70	70	0
1727472600	70	0	0.00	70	70	70	0
1727386200	70	3.77	5.69	70	70	70	305
1727299200	66.23	0	0.00	66.23	66.23	66.23	0
1727212800	66.23	4.04	6.50	66.8	67.5	66.23	1181
1727126940	62.19	-2.71	-4.18	62.19	62.19	62.19	670
1726867440	64.9	0	0.00	64.9	64.9	64.9	0
1726781040	64.9	0	0.00	64.9	64.9	64.9	0
1726694640	64.9	0	0.00	64.9	64.9	64.9	0
1726608240	64.9	3.18	5.16	64.9	64.9	64.9	141
1726522140	61.716	0	0.00	61.716	61.716	61.716	0
1726262940	61.716	0.59	0.97	61.716	61.716	61.716	250
1726176540	61.125	2.65	4.53	61.125	61.125	61.125	153
1726089900	58.475	0	0.00	58.475	58.475	58.475	0
1726003500	58.475	0.32	0.54	59.45	59.45	58.475	889
1725917160	58.159	-0.68	-1.15	59.9	59.9	58.159	396

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관