Rolls-Royce Holdings plc (RLLCF)

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

Añadir a la lista de seguimiento

0.0068

0.0000

(0.00%)

Al cierre: 12:08PM EST

Periodo de tiempo:

28 nov 2021 - 28 nov 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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
02 sept 2022	0.0072	0.0080	0.0070	0.0075	0.0075	1,404,000
01 sept 2022	0.0080	0.0080	0.0071	0.0072	0.0072	470,100
31 ago 2022	0.0078	0.0080	0.0075	0.0079	0.0079	702,800
30 ago 2022	0.0078	0.0078	0.0076	0.0078	0.0078	603,500
29 ago 2022	0.0076	0.0079	0.0076	0.0077	0.0077	1,679,900
26 ago 2022	0.0075	0.0078	0.0040	0.0075	0.0075	841,500
25 ago 2022	0.0069	0.0079	0.0069	0.0075	0.0075	2,831,000
24 ago 2022	0.0075	0.0078	0.0075	0.0075	0.0075	681,200
23 ago 2022	0.0075	0.0078	0.0075	0.0078	0.0078	603,800
22 ago 2022	0.0079	0.0079	0.0075	0.0075	0.0075	437,300
19 ago 2022	0.0078	0.0078	0.0060	0.0075	0.0075	890,000
18 ago 2022	0.0075	0.0078	0.0075	0.0076	0.0076	133,900
17 ago 2022	0.0074	0.0078	0.0074	0.0075	0.0075	421,100
16 ago 2022	0.0079	0.0079	0.0074	0.0074	0.0074	766,200
15 ago 2022	0.0076	0.0076	0.0075	0.0076	0.0076	1,060,100
12 ago 2022	0.0074	0.0078	0.0074	0.0077	0.0077	509,500
11 ago 2022	0.0074	0.0078	0.0074	0.0075	0.0075	51,400
10 ago 2022	0.0078	0.0078	0.0074	0.0078	0.0078	395,000
09 ago 2022	0.0078	0.0080	0.0074	0.0078	0.0078	699,700
08 ago 2022	0.0071	0.0078	0.0070	0.0074	0.0074	1,786,600
05 ago 2022	0.0071	0.0076	0.0071	0.0073	0.0073	141,200
04 ago 2022	0.0070	0.0077	0.0070	0.0072	0.0072	1,663,700
03 ago 2022	0.0069	0.0079	0.0069	0.0078	0.0078	901,400
02 ago 2022	0.0072	0.0079	0.0072	0.0072	0.0072	415,800
01 ago 2022	0.0069	0.0078	0.0069	0.0074	0.0074	485,600
29 jul 2022	0.0070	0.0079	0.0070	0.0072	0.0072	510,700
28 jul 2022	0.0068	0.0079	0.0068	0.0077	0.0077	1,639,800
27 jul 2022	0.0073	0.0077	0.0069	0.0072	0.0072	835,100
26 jul 2022	0.0070	0.0078	0.0069	0.0077	0.0077	586,500
25 jul 2022	0.0070	0.0078	0.0069	0.0070	0.0070	870,600
22 jul 2022	0.0078	0.0078	0.0069	0.0070	0.0070	737,200
21 jul 2022	0.0080	0.0080	0.0077	0.0077	0.0077	260,500
20 jul 2022	0.0077	0.0078	0.0060	0.0077	0.0077	5,574,700
19 jul 2022	0.0075	0.0078	0.0070	0.0075	0.0075	406,200
18 jul 2022	0.0065	0.0078	0.0065	0.0075	0.0075	437,000
15 jul 2022	0.0078	0.0079	0.0069	0.0077	0.0077	584,900
14 jul 2022	0.0075	0.0078	0.0068	0.0078	0.0078	1,064,800
13 jul 2022	0.0079	0.0079	0.0068	0.0072	0.0072	925,700
12 jul 2022	0.0070	0.0079	0.0070	0.0075	0.0075	469,500
11 jul 2022	0.0079	0.0079	0.0070	0.0076	0.0076	1,346,300
08 jul 2022	0.0076	0.0079	0.0065	0.0077	0.0077	1,605,500
07 jul 2022	0.0070	0.0078	0.0067	0.0069	0.0069	264,900
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...

F S&P 5004,013.75-18.75(-0.46%)

F Dow Jones34,250.00-106.00(-0.31%)

F Nasdaq11,712.25-70.50(-0.60%)

RTY=F1,861.50-8.70(-0.47%)

Petróleo73.87-2.41(-3.16%)

Oro1,754.60+0.60(+0.03%)

Rolls-Royce Holdings plc (RLLCF)

F S&P 500
4,013.75
-18.75(-0.46%)

F Dow Jones
34,250.00
-106.00(-0.31%)

F Nasdaq
11,712.25
-70.50(-0.60%)

RTY=F
1,861.50
-8.70(-0.47%)

Petróleo
73.87
-2.41(-3.16%)

Oro
1,754.60
+0.60(+0.03%)