U.S. markets closed

Rolls-Royce Holdings plc (RLLCF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.00430.0000 (0.00%)
Al cierre: 03:52PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20240.00420.00430.00420.00430.004342,000
18 abr 20240.00440.00440.00420.00430.00431,342,900
17 abr 20240.00430.00440.00430.00440.0044966,600
16 abr 20240.00430.00480.00430.00470.0047908,800
15 abr 20240.00480.00480.00430.00430.004388,100
12 abr 20240.00440.00470.00430.00440.00441,300,900
11 abr 20240.00420.00480.00420.00440.0044270,900
10 abr 20240.00460.00470.00430.00450.0045203,800
09 abr 20240.00460.00470.00440.00460.0046302,800
08 abr 20240.00480.00480.00430.00440.00441,367,100
05 abr 20240.00430.00460.00430.00460.0046572,300
04 abr 20240.00460.00460.00430.00430.0043424,200
03 abr 20240.00460.00460.00420.00450.0045447,500
02 abr 20240.00440.00460.00430.00460.0046273,500
01 abr 20240.00410.00460.00410.00440.0044849,000
28 mar 20240.00410.00470.00410.00460.0046255,300
27 mar 20240.00490.00490.00430.00450.0045105,700
26 mar 20240.00450.00480.00420.00470.00474,655,800
25 mar 20240.00100.00480.00100.00450.00454,595,500
22 mar 20240.00450.00480.00450.00460.0046413,500
21 mar 20240.00480.00480.00450.00450.0045644,200
20 mar 20240.00430.00480.00430.00450.00454,635,100
19 mar 20240.00440.00490.00430.00430.00433,691,600
18 mar 20240.00450.00490.00440.00450.00453,486,300
15 mar 20240.00460.00490.00450.00460.0046281,900
14 mar 20240.00450.00500.00450.00460.0046892,300
13 mar 20240.00470.00500.00450.00450.00451,815,000
12 mar 20240.00460.00500.00450.00480.0048745,000
11 mar 20240.00480.00500.00470.00470.0047609,800
08 mar 20240.00490.00500.00480.00490.00491,246,200
07 mar 20240.00490.00500.00480.00490.0049490,300
06 mar 20240.00450.00490.00450.00490.00491,203,500
05 mar 20240.00430.00470.00430.00460.0046232,400
04 mar 20240.00480.00480.00470.00470.0047631,200
01 mar 20240.00460.00480.00450.00480.00481,147,800
29 feb 20240.00500.00500.00470.00490.00491,576,700
28 feb 20240.00500.00500.00460.00500.00501,685,100
27 feb 20240.00510.00510.00470.00470.00471,289,900
26 feb 20240.00500.00510.00470.00470.00471,831,100
23 feb 20240.00450.00500.00450.00480.0048238,800
22 feb 20240.00490.00500.00480.00480.0048628,700
21 feb 20240.00460.00500.00460.00480.00481,654,300
20 feb 20240.00480.00490.00460.00460.00461,665,900
16 feb 20240.00480.00500.00480.00500.0050697,400
15 feb 20240.00480.00500.00480.00490.00491,748,400
14 feb 20240.00460.00500.00460.00480.00481,862,300
13 feb 20240.00540.00540.00430.00460.00463,570,400
12 feb 20240.00470.00500.00470.00490.0049230,500
09 feb 20240.00490.00490.00490.00490.004961,000
08 feb 20240.00470.00550.00470.00500.0050859,900
07 feb 20240.00500.00530.00450.00530.00531,867,500
06 feb 20240.00500.00500.00500.00500.0050149,200
05 feb 20240.00530.00530.00470.00490.00491,311,500
02 feb 20240.00550.00550.00470.00530.00531,439,400
01 feb 20240.00550.00550.00470.00470.0047112,000
31 ene 20240.00470.00500.00450.00470.0047686,500
30 ene 20240.00470.00500.00470.00500.0050307,700
29 ene 20240.00500.00500.00470.00500.0050444,600
26 ene 20240.00500.00520.00470.00470.00472,663,000
25 ene 20240.00470.00500.00470.00470.0047610,700
24 ene 20240.00460.00480.00460.00470.0047364,900
23 ene 20240.00450.00510.00450.00470.004753,200
22 ene 20240.00450.00500.00440.00450.00451,179,600
19 ene 20240.00460.00500.00450.00450.0045431,300
18 ene 20240.00530.00540.00460.00490.0049397,100
17 ene 20240.00450.00550.00450.00540.00547,477,600
16 ene 20240.00460.00470.00450.00470.00472,622,200
12 ene 20240.00430.00460.00430.00460.00461,478,400
11 ene 20240.00470.00470.00430.00460.0046605,300
10 ene 20240.00500.00500.00410.00430.0043614,000
09 ene 20240.00450.00490.00410.00420.00424,309,500
08 ene 20240.00470.00490.00450.00450.00452,140,100
05 ene 20240.00500.00500.00450.00460.0046145,000
04 ene 20240.00500.00500.00440.00500.00501,430,700
03 ene 20240.00550.00550.00430.00500.00501,290,200
02 ene 20240.00450.00490.00450.00490.0049701,300
29 dic 20230.00500.00500.00470.00500.0050807,600
28 dic 20230.00450.00490.00340.00470.00471,433,200
27 dic 20230.00490.00520.00410.00470.00475,559,000
26 dic 20230.00490.00510.00490.00500.00502,070,300
22 dic 20230.00490.00510.00490.00490.00491,418,600
21 dic 20230.00450.00560.00450.00490.00491,197,000
20 dic 20230.00500.00520.00500.00500.0050385,100
19 dic 20230.00500.00530.00490.00500.0050614,900
18 dic 20230.00500.00550.00500.00520.00522,131,700
15 dic 20230.00500.00550.00500.00540.005489,400
14 dic 20230.00500.00530.00500.00530.00532,625,900
13 dic 20230.00500.00520.00500.00520.0052811,000
12 dic 20230.00500.00530.00500.00500.00502,253,000
11 dic 20230.00500.00520.00500.00520.00522,610,900
08 dic 20230.00540.00540.00500.00520.0052597,800
07 dic 20230.00500.00540.00500.00500.0050306,200
06 dic 20230.00510.00510.00500.00510.0051450,200
05 dic 20230.00500.00540.00500.00510.0051456,400
04 dic 20230.00510.00540.00500.00510.005176,800
01 dic 20230.00540.00540.00500.00530.0053732,200
30 nov 20230.00500.00540.00400.00500.00503,549,000
29 nov 20230.00400.00550.00400.00520.00521,821,100
28 nov 20230.00500.00550.00500.00500.0050371,900
27 nov 20230.00550.00550.00500.00550.00552,747,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...