U.S. markets closed

Rolls-Royce Holdings plc (RLLCF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.00540.0000 (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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 20230.00590.00590.00530.00540.00543,098,700
26 ene 20230.00400.00600.00400.00540.00542,317,800
25 ene 20230.00500.00590.00500.00570.0057475,500
24 ene 20230.00580.00580.00570.00570.0057704,200
23 ene 20230.00520.00590.00410.00580.00583,419,200
20 ene 20230.00590.00590.00550.00580.0058650,900
19 ene 20230.00520.00590.00520.00580.0058864,100
18 ene 20230.00590.00590.00550.00550.0055180,800
17 ene 20230.00420.00600.00420.00590.0059656,700
13 ene 20230.00570.00590.00570.00580.0058244,900
12 ene 20230.00420.00590.00420.00580.0058686,500
11 ene 20230.00410.00590.00410.00570.0057849,900
10 ene 20230.00590.00590.00550.00590.00591,257,600
09 ene 20230.00590.00590.00550.00560.0056291,600
06 ene 20230.00590.00590.00520.00590.00591,104,500
05 ene 20230.00590.00590.00520.00590.0059880,100
04 ene 20230.00510.00590.00510.00560.00561,917,800
03 ene 20230.00600.00680.00560.00590.00591,880,000
30 dic 20220.00610.00610.00510.00590.00593,111,000
29 dic 20220.00460.00610.00460.00590.0059894,700
28 dic 20220.00560.00630.00560.00610.00611,432,300
27 dic 20220.00610.00630.00600.00600.00601,248,500
23 dic 20220.00600.00700.00600.00600.0060613,200
22 dic 20220.00700.00700.00600.00620.0062871,000
21 dic 20220.00600.00680.00600.00650.0065675,600
20 dic 20220.00600.00670.00600.00650.0065904,200
19 dic 20220.00700.00810.00640.00650.0065923,100
16 dic 20220.00670.00720.00600.00680.00681,171,200
15 dic 20220.00620.00650.00530.00640.00641,636,000
14 dic 20220.00630.00700.00600.00700.0070438,400
13 dic 20220.00680.00700.00620.00640.0064561,500
12 dic 20220.00650.00690.00640.00650.0065934,900
09 dic 20220.00690.00700.00650.00690.0069148,700
08 dic 20220.00700.00700.00500.00690.00691,828,500
07 dic 20220.00700.00700.00660.00660.0066450,600
06 dic 20220.00680.00740.00660.00670.0067197,100
05 dic 20220.00740.00740.00660.00690.0069205,300
02 dic 20220.00700.00740.00700.00700.0070811,300
01 dic 20220.00730.00730.00650.00720.0072704,200
30 nov 20220.00720.00740.00720.00720.0072893,400
29 nov 20220.00670.00740.00670.00720.0072260,000
28 nov 20220.00690.00700.00670.00670.00671,361,200
25 nov 20220.00680.00680.00680.00680.006824,500
23 nov 20220.00700.00750.00670.00680.0068433,200
22 nov 20220.00700.00770.00700.00700.0070854,900
21 nov 20220.00660.00700.00660.00680.0068595,600
18 nov 20220.00660.00700.00660.00690.0069230,800
17 nov 20220.00700.00700.00660.00670.00671,615,700
16 nov 20220.00690.00740.00690.00720.0072102,600
15 nov 20220.00710.00710.00700.00700.0070126,100
14 nov 20220.00750.00780.00700.00700.0070320,200
11 nov 20220.00690.00730.00660.00680.0068769,700
10 nov 20220.00650.00700.00650.00690.00691,501,400
09 nov 20220.00660.00780.00660.00710.007195,000
08 nov 20220.00710.00780.00670.00710.0071331,900
07 nov 20220.00700.00730.00670.00700.0070144,300
04 nov 20220.00710.00770.00680.00700.00701,277,700
03 nov 20220.00770.00770.00670.00760.0076986,300
02 nov 20220.00670.00730.00670.00680.006895,500
01 nov 20220.00720.00780.00670.00670.0067632,100
31 oct 20220.00680.00780.00680.00710.0071323,300
28 oct 20220.00690.00700.00690.00700.0070280,200
27 oct 20220.00780.00780.00690.00690.0069179,900
26 oct 20220.00680.00780.00680.00700.0070864,300
25 oct 20220.00700.00750.00700.00710.00711,121,100
24 oct 20220.00700.00740.00680.00680.00681,474,500
21 oct 20220.00750.00750.00710.00720.00721,021,000
20 oct 20220.00720.00720.00700.00720.00721,504,600
19 oct 20220.00720.00750.00720.00740.0074229,100
18 oct 20220.00730.00780.00710.00780.0078899,200
17 oct 20220.00680.00770.00680.00760.0076439,700
14 oct 20220.00740.00740.00700.00730.007375,700
13 oct 20220.00700.00780.00700.00720.0072410,200
12 oct 20220.00740.00780.00720.00720.0072349,000
11 oct 20220.00770.00770.00680.00740.0074322,900
10 oct 20220.00720.00770.00720.00730.0073273,100
07 oct 20220.00760.00760.00720.00720.0072651,900
06 oct 20220.00800.00800.00710.00740.00744,013,200
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
*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...