U.S. Markets closed

Rolls-Royce Holdings plc (RLLCF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.00400.0000 (0.00%)
Al cierre: 01:57PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.00410.00420.00400.00420.0042443,300
20 jun 20240.00370.00410.00370.00400.00402,314,400
18 jun 20240.00360.00410.00360.00400.00401,711,900
17 jun 20240.00410.00410.00370.00370.0037284,000
14 jun 20240.00410.00410.00370.00410.0041167,900
13 jun 20240.00410.00410.00380.00410.0041419,600
12 jun 20240.00410.00410.00380.00410.00413,762,400
11 jun 20240.00420.00420.00400.00410.0041178,100
10 jun 20240.00400.00420.00390.00390.0039417,400
07 jun 20240.00350.00420.00350.00380.0038212,800
06 jun 20240.00380.00420.00350.00420.004215,021,300
05 jun 20240.00420.00450.00380.00430.00433,337,700
04 jun 20240.00420.00450.00390.00430.0043434,100
03 jun 20240.00400.00430.00400.00400.0040216,300
31 may 20240.00400.00450.00390.00400.00402,220,600
30 may 20240.00400.00430.00400.00400.0040128,600
29 may 20240.00400.00400.00400.00400.00401,362,400
28 may 20240.00400.00430.00380.00400.0040753,500
24 may 20240.00400.00430.00400.00400.0040355,000
23 may 20240.00390.00430.00390.00420.0042525,200
22 may 20240.00420.00430.00410.00410.00411,244,100
21 may 20240.00440.00460.00400.00410.00414,703,700
20 may 20240.00400.00430.00400.00420.0042443,200
17 may 20240.00410.00440.00410.00410.0041736,400
16 may 20240.00420.00420.00420.00420.00421,160,500
15 may 20240.00420.00450.00400.00420.0042251,900
14 may 20240.00410.00450.00400.00420.00421,797,400
13 may 20240.00400.00440.00400.00440.0044513,300
10 may 20240.00400.00460.00400.00410.0041536,400
09 may 20240.00400.00440.00400.00420.0042120,100
08 may 20240.00410.00440.00410.00420.0042255,500
07 may 20240.00450.00460.00410.00440.00442,648,600
06 may 20240.00410.00460.00350.00460.0046757,200
03 may 20240.00350.00460.00350.00420.0042789,100
02 may 20240.00350.00460.00350.00440.0044461,500
01 may 20240.00350.00430.00350.00430.0043380,300
30 abr 20240.00350.00460.00350.00430.0043347,800
29 abr 20240.00480.00480.00420.00460.00462,659,400
26 abr 20240.00430.00440.00420.00430.0043393,200
25 abr 20240.00470.00470.00410.00430.0043520,600
24 abr 20240.00450.00460.00420.00420.00421,549,100
23 abr 20240.00470.00470.00430.00450.0045250,900
22 abr 20240.00430.00450.00430.00450.004557,800
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
*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...