U.S. markets open in 3 hours 35 minutes

Rolls-Royce Holdings plc (RLLCF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0078+0.0002 (+2.63%)
Al cierre: 03:58PM EDT
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 oct 20220.00710.00780.00700.00780.0078713,300
04 oct 20220.00720.00770.00700.00760.0076627,000
03 oct 20220.00700.00780.00700.00720.00722,097,700
30 sept 20220.00790.00790.00720.00750.0075148,400
29 sept 20220.00760.00780.00710.00750.0075547,700
28 sept 20220.00710.00780.00700.00770.00771,193,300
27 sept 20220.00700.00780.00700.00780.0078837,100
26 sept 20220.00780.00780.00700.00720.0072142,100
23 sept 20220.00750.00780.00700.00720.0072837,700
22 sept 20220.00700.00780.00700.00720.0072968,200
21 sept 20220.00700.00780.00700.00780.0078445,300
20 sept 20220.00780.00800.00700.00700.0070653,200
19 sept 20220.00790.00800.00700.00780.00781,242,800
16 sept 20220.00850.00850.00790.00790.00791,123,000
15 sept 20220.00800.00800.00700.00800.00802,324,200
14 sept 20220.00720.00720.00700.00710.0071542,000
13 sept 20220.00680.00800.00680.00780.0078616,100
12 sept 20220.00800.00800.00720.00780.0078584,700
09 sept 20220.00730.00800.00720.00760.00761,551,600
08 sept 20220.00690.00780.00690.00750.0075275,400
07 sept 20220.00670.00790.00670.00770.0077801,700
06 sept 20220.00750.00750.00700.00750.0075601,900
02 sept 20220.00720.00800.00700.00750.00751,404,000
01 sept 20220.00800.00800.00710.00720.0072470,100
31 ago 20220.00780.00800.00750.00790.0079702,800
30 ago 20220.00780.00780.00760.00780.0078603,500
29 ago 20220.00760.00790.00760.00770.00771,679,900
26 ago 20220.00750.00780.00400.00750.0075841,500
25 ago 20220.00690.00790.00690.00750.00752,831,000
24 ago 20220.00750.00780.00750.00750.0075681,200
23 ago 20220.00750.00780.00750.00780.0078603,800
22 ago 20220.00790.00790.00750.00750.0075437,300
19 ago 20220.00780.00780.00600.00750.0075890,000
18 ago 20220.00750.00780.00750.00760.0076133,900
17 ago 20220.00740.00780.00740.00750.0075421,100
16 ago 20220.00790.00790.00740.00740.0074766,200
15 ago 20220.00760.00760.00750.00760.00761,060,100
12 ago 20220.00740.00780.00740.00770.0077509,500
11 ago 20220.00740.00780.00740.00750.007551,400
10 ago 20220.00780.00780.00740.00780.0078395,000
09 ago 20220.00780.00800.00740.00780.0078699,700
08 ago 20220.00710.00780.00700.00740.00741,786,600
05 ago 20220.00710.00760.00710.00730.0073141,200
04 ago 20220.00700.00770.00700.00720.00721,663,700
03 ago 20220.00690.00790.00690.00780.0078901,400
02 ago 20220.00720.00790.00720.00720.0072415,800
01 ago 20220.00690.00780.00690.00740.0074485,600
29 jul 20220.00700.00790.00700.00720.0072510,700
28 jul 20220.00680.00790.00680.00770.00771,639,800
27 jul 20220.00730.00770.00690.00720.0072835,100
26 jul 20220.00700.00780.00690.00770.0077586,500
25 jul 20220.00700.00780.00690.00700.0070870,600
22 jul 20220.00780.00780.00690.00700.0070737,200
21 jul 20220.00800.00800.00770.00770.0077260,500
20 jul 20220.00770.00780.00600.00770.00775,574,700
19 jul 20220.00750.00780.00700.00750.0075406,200
18 jul 20220.00650.00780.00650.00750.0075437,000
15 jul 20220.00780.00790.00690.00770.0077584,900
14 jul 20220.00750.00780.00680.00780.00781,064,800
13 jul 20220.00790.00790.00680.00720.0072925,700
12 jul 20220.00700.00790.00700.00750.0075469,500
11 jul 20220.00790.00790.00700.00760.00761,346,300
08 jul 20220.00760.00790.00650.00770.00771,605,500
07 jul 20220.00700.00780.00670.00690.0069264,900
06 jul 20220.00670.00690.00670.00670.0067301,800
05 jul 20220.00690.00700.00670.00690.0069324,700
01 jul 20220.00710.00760.00670.00690.0069837,300
30 jun 20220.00790.00790.00690.00690.0069467,100
29 jun 20220.00700.00710.00690.00700.0070344,700
28 jun 20220.00800.00800.00670.00710.00711,192,600
27 jun 20220.00740.00790.00740.00740.0074413,000
24 jun 20220.00790.00790.00690.00740.0074546,200
23 jun 20220.00790.00790.00740.00790.0079106,300
22 jun 20220.00800.00800.00670.00790.0079733,000
21 jun 20220.00700.00800.00660.00760.00762,568,900
17 jun 20220.00700.00760.00700.00720.007260,400
16 jun 20220.00780.00800.00750.00750.0075370,100
15 jun 20220.00680.00740.00500.00740.0074541,100
14 jun 20220.00600.00690.00600.00680.0068574,200
13 jun 20220.00800.00800.00680.00690.00691,430,100
10 jun 20220.00720.00780.00720.00760.0076541,700
09 jun 20220.00700.00800.00700.00780.00781,245,900
08 jun 20220.00710.00750.00710.00710.00711,850,300
07 jun 20220.00700.00800.00700.00700.0070415,200
06 jun 20220.00700.00800.00600.00800.00801,179,500
03 jun 20220.00900.00900.00650.00750.00752,063,900
02 jun 20220.00700.00810.00700.00810.00811,321,400
01 jun 20220.00700.00820.00650.00700.00702,631,800
31 may 20220.00860.00860.00600.00630.00631,082,800
27 may 20220.00750.00850.00600.00720.00725,480,200
26 may 20220.00860.00860.00750.00850.0085494,000
25 may 20220.00600.00850.00600.00800.00801,704,300
24 may 20220.00950.00960.00640.00750.00755,028,500
23 may 20220.00720.00850.00630.00850.0085796,600
20 may 20220.00680.00720.00670.00720.0072655,700
19 may 20220.00650.00700.00650.00700.0070155,000
18 may 20220.00700.00700.00640.00700.0070287,400
17 may 20220.00630.00700.00630.00700.0070733,500
16 may 20220.00630.00720.00600.00630.0063541,500
13 may 20220.00720.00720.00650.00670.0067959,700
*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...