Rolls-Royce Holdings plc (RLLCF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0054

0.0000

(0.00%)

Al cierre: 03:56PM EST

Periodo de tiempo:

29 ene 2022 - 29 ene 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 ene 2023	0.0059	0.0059	0.0053	0.0054	0.0054	3,098,700
26 ene 2023	0.0040	0.0060	0.0040	0.0054	0.0054	2,317,800
25 ene 2023	0.0050	0.0059	0.0050	0.0057	0.0057	475,500
24 ene 2023	0.0058	0.0058	0.0057	0.0057	0.0057	704,200
23 ene 2023	0.0052	0.0059	0.0041	0.0058	0.0058	3,419,200
20 ene 2023	0.0059	0.0059	0.0055	0.0058	0.0058	650,900
19 ene 2023	0.0052	0.0059	0.0052	0.0058	0.0058	864,100
18 ene 2023	0.0059	0.0059	0.0055	0.0055	0.0055	180,800
17 ene 2023	0.0042	0.0060	0.0042	0.0059	0.0059	656,700
13 ene 2023	0.0057	0.0059	0.0057	0.0058	0.0058	244,900
12 ene 2023	0.0042	0.0059	0.0042	0.0058	0.0058	686,500
11 ene 2023	0.0041	0.0059	0.0041	0.0057	0.0057	849,900
10 ene 2023	0.0059	0.0059	0.0055	0.0059	0.0059	1,257,600
09 ene 2023	0.0059	0.0059	0.0055	0.0056	0.0056	291,600
06 ene 2023	0.0059	0.0059	0.0052	0.0059	0.0059	1,104,500
05 ene 2023	0.0059	0.0059	0.0052	0.0059	0.0059	880,100
04 ene 2023	0.0051	0.0059	0.0051	0.0056	0.0056	1,917,800
03 ene 2023	0.0060	0.0068	0.0056	0.0059	0.0059	1,880,000
30 dic 2022	0.0061	0.0061	0.0051	0.0059	0.0059	3,111,000
29 dic 2022	0.0046	0.0061	0.0046	0.0059	0.0059	894,700
28 dic 2022	0.0056	0.0063	0.0056	0.0061	0.0061	1,432,300
27 dic 2022	0.0061	0.0063	0.0060	0.0060	0.0060	1,248,500
23 dic 2022	0.0060	0.0070	0.0060	0.0060	0.0060	613,200
22 dic 2022	0.0070	0.0070	0.0060	0.0062	0.0062	871,000
21 dic 2022	0.0060	0.0068	0.0060	0.0065	0.0065	675,600
20 dic 2022	0.0060	0.0067	0.0060	0.0065	0.0065	904,200
19 dic 2022	0.0070	0.0081	0.0064	0.0065	0.0065	923,100
16 dic 2022	0.0067	0.0072	0.0060	0.0068	0.0068	1,171,200
15 dic 2022	0.0062	0.0065	0.0053	0.0064	0.0064	1,636,000
14 dic 2022	0.0063	0.0070	0.0060	0.0070	0.0070	438,400
13 dic 2022	0.0068	0.0070	0.0062	0.0064	0.0064	561,500
12 dic 2022	0.0065	0.0069	0.0064	0.0065	0.0065	934,900
09 dic 2022	0.0069	0.0070	0.0065	0.0069	0.0069	148,700
08 dic 2022	0.0070	0.0070	0.0050	0.0069	0.0069	1,828,500
07 dic 2022	0.0070	0.0070	0.0066	0.0066	0.0066	450,600
06 dic 2022	0.0068	0.0074	0.0066	0.0067	0.0067	197,100
05 dic 2022	0.0074	0.0074	0.0066	0.0069	0.0069	205,300
02 dic 2022	0.0070	0.0074	0.0070	0.0070	0.0070	811,300
01 dic 2022	0.0073	0.0073	0.0065	0.0072	0.0072	704,200
30 nov 2022	0.0072	0.0074	0.0072	0.0072	0.0072	893,400
29 nov 2022	0.0067	0.0074	0.0067	0.0072	0.0072	260,000
28 nov 2022	0.0069	0.0070	0.0067	0.0067	0.0067	1,361,200
25 nov 2022	0.0068	0.0068	0.0068	0.0068	0.0068	24,500
23 nov 2022	0.0070	0.0075	0.0067	0.0068	0.0068	433,200
22 nov 2022	0.0070	0.0077	0.0070	0.0070	0.0070	854,900
21 nov 2022	0.0066	0.0070	0.0066	0.0068	0.0068	595,600
18 nov 2022	0.0066	0.0070	0.0066	0.0069	0.0069	230,800
17 nov 2022	0.0070	0.0070	0.0066	0.0067	0.0067	1,615,700
16 nov 2022	0.0069	0.0074	0.0069	0.0072	0.0072	102,600
15 nov 2022	0.0071	0.0071	0.0070	0.0070	0.0070	126,100
14 nov 2022	0.0075	0.0078	0.0070	0.0070	0.0070	320,200
11 nov 2022	0.0069	0.0073	0.0066	0.0068	0.0068	769,700
10 nov 2022	0.0065	0.0070	0.0065	0.0069	0.0069	1,501,400
09 nov 2022	0.0066	0.0078	0.0066	0.0071	0.0071	95,000
08 nov 2022	0.0071	0.0078	0.0067	0.0071	0.0071	331,900
07 nov 2022	0.0070	0.0073	0.0067	0.0070	0.0070	144,300
04 nov 2022	0.0071	0.0077	0.0068	0.0070	0.0070	1,277,700
03 nov 2022	0.0077	0.0077	0.0067	0.0076	0.0076	986,300
02 nov 2022	0.0067	0.0073	0.0067	0.0068	0.0068	95,500
01 nov 2022	0.0072	0.0078	0.0067	0.0067	0.0067	632,100
31 oct 2022	0.0068	0.0078	0.0068	0.0071	0.0071	323,300
28 oct 2022	0.0069	0.0070	0.0069	0.0070	0.0070	280,200
27 oct 2022	0.0078	0.0078	0.0069	0.0069	0.0069	179,900
26 oct 2022	0.0068	0.0078	0.0068	0.0070	0.0070	864,300
25 oct 2022	0.0070	0.0075	0.0070	0.0071	0.0071	1,121,100
24 oct 2022	0.0070	0.0074	0.0068	0.0068	0.0068	1,474,500
21 oct 2022	0.0075	0.0075	0.0071	0.0072	0.0072	1,021,000
20 oct 2022	0.0072	0.0072	0.0070	0.0072	0.0072	1,504,600
19 oct 2022	0.0072	0.0075	0.0072	0.0074	0.0074	229,100
18 oct 2022	0.0073	0.0078	0.0071	0.0078	0.0078	899,200
17 oct 2022	0.0068	0.0077	0.0068	0.0076	0.0076	439,700
14 oct 2022	0.0074	0.0074	0.0070	0.0073	0.0073	75,700
13 oct 2022	0.0070	0.0078	0.0070	0.0072	0.0072	410,200
12 oct 2022	0.0074	0.0078	0.0072	0.0072	0.0072	349,000
11 oct 2022	0.0077	0.0077	0.0068	0.0074	0.0074	322,900
10 oct 2022	0.0072	0.0077	0.0072	0.0073	0.0073	273,100
07 oct 2022	0.0076	0.0076	0.0072	0.0072	0.0072	651,900
06 oct 2022	0.0080	0.0080	0.0071	0.0074	0.0074	4,013,200
05 oct 2022	0.0071	0.0078	0.0070	0.0078	0.0078	713,300
04 oct 2022	0.0072	0.0077	0.0070	0.0076	0.0076	627,000
03 oct 2022	0.0070	0.0078	0.0070	0.0072	0.0072	2,097,700
30 sept 2022	0.0079	0.0079	0.0072	0.0075	0.0075	148,400
29 sept 2022	0.0076	0.0078	0.0071	0.0075	0.0075	547,700
28 sept 2022	0.0071	0.0078	0.0070	0.0077	0.0077	1,193,300
27 sept 2022	0.0070	0.0078	0.0070	0.0078	0.0078	837,100
26 sept 2022	0.0078	0.0078	0.0070	0.0072	0.0072	142,100
23 sept 2022	0.0075	0.0078	0.0070	0.0072	0.0072	837,700
22 sept 2022	0.0070	0.0078	0.0070	0.0072	0.0072	968,200
21 sept 2022	0.0070	0.0078	0.0070	0.0078	0.0078	445,300
20 sept 2022	0.0078	0.0080	0.0070	0.0070	0.0070	653,200
19 sept 2022	0.0079	0.0080	0.0070	0.0078	0.0078	1,242,800
16 sept 2022	0.0085	0.0085	0.0079	0.0079	0.0079	1,123,000
15 sept 2022	0.0080	0.0080	0.0070	0.0080	0.0080	2,324,200
14 sept 2022	0.0072	0.0072	0.0070	0.0071	0.0071	542,000
13 sept 2022	0.0068	0.0080	0.0068	0.0078	0.0078	616,100
12 sept 2022	0.0080	0.0080	0.0072	0.0078	0.0078	584,700
09 sept 2022	0.0073	0.0080	0.0072	0.0076	0.0076	1,551,600
08 sept 2022	0.0069	0.0078	0.0069	0.0075	0.0075	275,400
07 sept 2022	0.0067	0.0079	0.0067	0.0077	0.0077	801,700
06 sept 2022	0.0075	0.0075	0.0070	0.0075	0.0075	601,900
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 5004,070.56+10.13(+0.25%)

Dow Jones33,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Petróleo79.38-1.63(-2.01%)

Oro1,943.90-2.80(-0.14%)

Rolls-Royce Holdings plc (RLLCF)

S&P 500
4,070.56
+10.13(+0.25%)

Dow Jones
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Petróleo
79.38
-1.63(-2.01%)

Oro
1,943.90
-2.80(-0.14%)