Rolls-Royce Holdings plc (RLLCF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

0.0036

0.0000

(0.00%)

Al cierre: 11:03AM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	0.0039	0.0039	0.0035	0.0036	0.0036	686,000
25 jul 2024	0.0038	0.0039	0.0038	0.0039	0.0039	317,700
24 jul 2024	0.0037	0.0038	0.0037	0.0037	0.0037	317,900
23 jul 2024	0.0038	0.0038	0.0034	0.0036	0.0036	943,600
22 jul 2024	0.0035	0.0038	0.0035	0.0035	0.0035	1,612,000
19 jul 2024	0.0037	0.0038	0.0034	0.0035	0.0035	1,674,700
18 jul 2024	0.0038	0.0038	0.0035	0.0036	0.0036	1,474,800
17 jul 2024	0.0035	0.0039	0.0035	0.0037	0.0037	1,539,100
16 jul 2024	0.0039	0.0039	0.0035	0.0036	0.0036	728,300
15 jul 2024	0.0039	0.0039	0.0028	0.0039	0.0039	3,622,100
12 jul 2024	0.0037	0.0039	0.0036	0.0036	0.0036	1,660,900
11 jul 2024	0.0039	0.0039	0.0035	0.0039	0.0039	313,300
10 jul 2024	0.0038	0.0039	0.0036	0.0039	0.0039	481,700
09 jul 2024	0.0033	0.0037	0.0033	0.0037	0.0037	549,200
08 jul 2024	0.0035	0.0039	0.0033	0.0036	0.0036	4,313,900
05 jul 2024	0.0039	0.0039	0.0037	0.0037	0.0037	445,000
03 jul 2024	0.0039	0.0039	0.0039	0.0039	0.0039	7,300
02 jul 2024	0.0037	0.0039	0.0037	0.0039	0.0039	417,900
01 jul 2024	0.0039	0.0039	0.0037	0.0038	0.0038	1,157,800
28 jun 2024	0.0039	0.0039	0.0037	0.0039	0.0039	632,600
27 jun 2024	0.0038	0.0040	0.0036	0.0037	0.0037	4,799,300
26 jun 2024	0.0041	0.0041	0.0037	0.0041	0.0041	264,000
25 jun 2024	0.0041	0.0041	0.0036	0.0040	0.0040	59,000
24 jun 2024	0.0042	0.0042	0.0035	0.0040	0.0040	587,800
21 jun 2024	0.0041	0.0042	0.0040	0.0042	0.0042	443,300
20 jun 2024	0.0037	0.0041	0.0037	0.0040	0.0040	2,314,400
18 jun 2024	0.0036	0.0041	0.0036	0.0040	0.0040	1,711,900
17 jun 2024	0.0041	0.0041	0.0037	0.0037	0.0037	284,000
14 jun 2024	0.0041	0.0041	0.0037	0.0041	0.0041	167,900
13 jun 2024	0.0041	0.0041	0.0038	0.0041	0.0041	419,600
12 jun 2024	0.0041	0.0041	0.0038	0.0041	0.0041	3,762,400
11 jun 2024	0.0042	0.0042	0.0040	0.0041	0.0041	178,100
10 jun 2024	0.0040	0.0042	0.0039	0.0039	0.0039	417,400
07 jun 2024	0.0035	0.0042	0.0035	0.0038	0.0038	212,800
06 jun 2024	0.0038	0.0042	0.0035	0.0042	0.0042	15,021,300
05 jun 2024	0.0042	0.0045	0.0038	0.0043	0.0043	3,337,700
04 jun 2024	0.0042	0.0045	0.0039	0.0043	0.0043	434,100
03 jun 2024	0.0040	0.0043	0.0040	0.0040	0.0040	216,300
31 may 2024	0.0040	0.0045	0.0039	0.0040	0.0040	2,220,600
30 may 2024	0.0040	0.0043	0.0040	0.0040	0.0040	128,600
29 may 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,362,400
28 may 2024	0.0040	0.0043	0.0038	0.0040	0.0040	753,500
24 may 2024	0.0040	0.0043	0.0040	0.0040	0.0040	355,000
23 may 2024	0.0039	0.0043	0.0039	0.0042	0.0042	525,200
22 may 2024	0.0042	0.0043	0.0041	0.0041	0.0041	1,244,100
21 may 2024	0.0044	0.0046	0.0040	0.0041	0.0041	4,703,700
20 may 2024	0.0040	0.0043	0.0040	0.0042	0.0042	443,200
17 may 2024	0.0041	0.0044	0.0041	0.0041	0.0041	736,400
16 may 2024	0.0042	0.0042	0.0042	0.0042	0.0042	1,160,500
15 may 2024	0.0042	0.0045	0.0040	0.0042	0.0042	251,900
14 may 2024	0.0041	0.0045	0.0040	0.0042	0.0042	1,797,400
13 may 2024	0.0040	0.0044	0.0040	0.0044	0.0044	513,300
10 may 2024	0.0040	0.0046	0.0040	0.0041	0.0041	536,400
09 may 2024	0.0040	0.0044	0.0040	0.0042	0.0042	120,100
08 may 2024	0.0041	0.0044	0.0041	0.0042	0.0042	255,500
07 may 2024	0.0045	0.0046	0.0041	0.0044	0.0044	2,648,600
06 may 2024	0.0041	0.0046	0.0035	0.0046	0.0046	757,200
03 may 2024	0.0035	0.0046	0.0035	0.0042	0.0042	789,100
02 may 2024	0.0035	0.0046	0.0035	0.0044	0.0044	461,500
01 may 2024	0.0035	0.0043	0.0035	0.0043	0.0043	380,300
30 abr 2024	0.0035	0.0046	0.0035	0.0043	0.0043	347,800
29 abr 2024	0.0048	0.0048	0.0042	0.0046	0.0046	2,659,400
26 abr 2024	0.0043	0.0044	0.0042	0.0043	0.0043	393,200
25 abr 2024	0.0047	0.0047	0.0041	0.0043	0.0043	520,600
24 abr 2024	0.0045	0.0046	0.0042	0.0042	0.0042	1,549,100
23 abr 2024	0.0047	0.0047	0.0043	0.0045	0.0045	250,900
22 abr 2024	0.0043	0.0045	0.0043	0.0045	0.0045	57,800
19 abr 2024	0.0042	0.0043	0.0042	0.0043	0.0043	42,000
18 abr 2024	0.0044	0.0044	0.0042	0.0043	0.0043	1,342,900
17 abr 2024	0.0043	0.0044	0.0043	0.0044	0.0044	966,600
16 abr 2024	0.0043	0.0048	0.0043	0.0047	0.0047	908,800
15 abr 2024	0.0048	0.0048	0.0043	0.0043	0.0043	88,100
12 abr 2024	0.0044	0.0047	0.0043	0.0044	0.0044	1,300,900
11 abr 2024	0.0042	0.0048	0.0042	0.0044	0.0044	270,900
10 abr 2024	0.0046	0.0047	0.0043	0.0045	0.0045	203,800
09 abr 2024	0.0046	0.0047	0.0044	0.0046	0.0046	302,800
08 abr 2024	0.0048	0.0048	0.0043	0.0044	0.0044	1,367,100
05 abr 2024	0.0043	0.0046	0.0043	0.0046	0.0046	572,300
04 abr 2024	0.0046	0.0046	0.0043	0.0043	0.0043	424,200
03 abr 2024	0.0046	0.0046	0.0042	0.0045	0.0045	447,500
02 abr 2024	0.0044	0.0046	0.0043	0.0046	0.0046	273,500
01 abr 2024	0.0041	0.0046	0.0041	0.0044	0.0044	849,000
28 mar 2024	0.0041	0.0047	0.0041	0.0046	0.0046	255,300
27 mar 2024	0.0049	0.0049	0.0043	0.0045	0.0045	105,700
26 mar 2024	0.0045	0.0048	0.0042	0.0047	0.0047	4,655,800
25 mar 2024	0.0010	0.0048	0.0010	0.0045	0.0045	4,595,500
22 mar 2024	0.0045	0.0048	0.0045	0.0046	0.0046	413,500
21 mar 2024	0.0048	0.0048	0.0045	0.0045	0.0045	644,200
20 mar 2024	0.0043	0.0048	0.0043	0.0045	0.0045	4,635,100
19 mar 2024	0.0044	0.0049	0.0043	0.0043	0.0043	3,691,600
18 mar 2024	0.0045	0.0049	0.0044	0.0045	0.0045	3,486,300
15 mar 2024	0.0046	0.0049	0.0045	0.0046	0.0046	281,900
14 mar 2024	0.0045	0.0050	0.0045	0.0046	0.0046	892,300
13 mar 2024	0.0047	0.0050	0.0045	0.0045	0.0045	1,815,000
12 mar 2024	0.0046	0.0050	0.0045	0.0048	0.0048	745,000
11 mar 2024	0.0048	0.0050	0.0047	0.0047	0.0047	609,800
08 mar 2024	0.0049	0.0050	0.0048	0.0049	0.0049	1,246,200
07 mar 2024	0.0049	0.0050	0.0048	0.0049	0.0049	490,300
06 mar 2024	0.0045	0.0049	0.0045	0.0049	0.0049	1,203,500
05 mar 2024	0.0043	0.0047	0.0043	0.0046	0.0046	232,400
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Rolls-Royce Holdings plc (RLLCF)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)