U.S. markets close in 46 minutes

Rolls-Royce Holdings plc (RLLCF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0075+0.0001 (+1.35%)
A partir del 02:21PM EDT. Mercado abierto.
Periodo de tiempo:
17 ago 2021 - 17 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
12 may 20220.00590.00720.00590.00640.0064803,900
11 may 20220.00740.00740.00500.00680.00683,125,600
10 may 20220.00740.00740.00690.00700.00701,805,000
09 may 20220.00690.00790.00650.00670.00672,426,200
06 may 20220.00830.00830.00630.00720.00723,538,500
05 may 20220.00850.00850.00800.00810.0081703,800
04 may 20220.00920.00920.00800.00810.0081162,700
03 may 20220.00860.00860.00800.00830.0083454,300
02 may 20220.00700.00860.00700.00840.0084276,300
29 abr 20220.00900.00920.00800.00820.0082336,700
28 abr 20220.00920.00920.00800.00860.0086916,600
27 abr 20220.00850.00920.00800.00890.00891,030,400
26 abr 20220.00890.00910.00850.00850.0085853,700
25 abr 20220.00950.00950.00700.00910.00911,542,300
22 abr 20220.00850.00930.00850.00920.0092810,000
21 abr 20220.00850.00920.00750.00920.00922,064,900
20 abr 20220.00920.00930.00900.00910.00911,961,200
19 abr 20220.00880.00940.00830.00920.0092840,000
18 abr 20220.00960.00960.00900.00940.00941,111,000
14 abr 20220.00850.00960.00850.00940.00941,899,600
13 abr 20220.00900.00960.00900.00960.00964,897,000
12 abr 20220.00890.00980.00860.00940.00942,342,900
11 abr 20220.00900.00990.00880.00880.008810,603,300
08 abr 20220.00960.00970.00910.00920.00928,609,400
07 abr 20220.00980.00990.00950.00960.0096580,700
06 abr 20220.01000.01000.00950.00970.00971,049,700
05 abr 20220.00950.01000.00950.01000.01006,430,800
04 abr 20220.00950.01060.00900.00950.009512,316,100
01 abr 20220.00950.00990.00950.00950.00953,266,100
31 mar 20220.00900.01000.00900.00950.00952,582,300
30 mar 20220.00970.01050.00950.00950.00955,327,700
29 mar 20220.00980.01010.00950.00960.00961,603,100
28 mar 20220.00970.01000.00900.00950.00953,554,000
25 mar 20220.00950.01060.00940.00980.00984,251,400
*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...