Rolls-Royce Holdings plc (RLLCF)

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

Añadir a la lista de seguimiento

0.0070

+0.0001

(+1.45%)

A partir del 01:16PM EDT. Mercado abierto.

Periodo de tiempo:

02 oct 2022 - 02 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 oct 2023	0.0075	0.0075	0.0069	0.0070	0.0070	463,983
29 sept 2023	0.0075	0.0075	0.0068	0.0069	0.0069	1,240,900
28 sept 2023	0.0080	0.0080	0.0064	0.0073	0.0073	6,993,200
27 sept 2023	0.0080	0.0080	0.0064	0.0064	0.0064	508,000
26 sept 2023	0.0071	0.0071	0.0060	0.0064	0.0064	1,103,200
25 sept 2023	0.0070	0.0070	0.0061	0.0066	0.0066	717,000
22 sept 2023	0.0066	0.0070	0.0066	0.0069	0.0069	542,400
21 sept 2023	0.0061	0.0066	0.0061	0.0066	0.0066	61,600
20 sept 2023	0.0063	0.0066	0.0061	0.0063	0.0063	337,900
19 sept 2023	0.0060	0.0068	0.0060	0.0066	0.0066	312,800
18 sept 2023	0.0068	0.0069	0.0063	0.0064	0.0064	1,469,100
15 sept 2023	0.0062	0.0069	0.0060	0.0065	0.0065	1,476,500
14 sept 2023	0.0066	0.0069	0.0065	0.0069	0.0069	537,000
13 sept 2023	0.0065	0.0070	0.0065	0.0069	0.0069	55,900
12 sept 2023	0.0069	0.0069	0.0065	0.0069	0.0069	152,200
11 sept 2023	0.0069	0.0069	0.0065	0.0069	0.0069	786,600
08 sept 2023	0.0066	0.0069	0.0066	0.0069	0.0069	253,100
07 sept 2023	0.0066	0.0071	0.0064	0.0065	0.0065	957,800
06 sept 2023	0.0070	0.0071	0.0066	0.0070	0.0070	786,300
05 sept 2023	0.0071	0.0071	0.0066	0.0069	0.0069	1,592,500
01 sept 2023	0.0069	0.0069	0.0066	0.0066	0.0066	148,800
31 ago 2023	0.0073	0.0073	0.0063	0.0068	0.0068	1,775,700
30 ago 2023	0.0080	0.0080	0.0063	0.0070	0.0070	2,846,400
29 ago 2023	0.0074	0.0074	0.0065	0.0068	0.0068	751,100
28 ago 2023	0.0060	0.0074	0.0060	0.0068	0.0068	618,200
25 ago 2023	0.0072	0.0073	0.0068	0.0070	0.0070	433,000
24 ago 2023	0.0073	0.0073	0.0065	0.0072	0.0072	718,400
23 ago 2023	0.0060	0.0072	0.0060	0.0070	0.0070	1,338,000
22 ago 2023	0.0062	0.0070	0.0060	0.0063	0.0063	1,832,200
21 ago 2023	0.0066	0.0070	0.0065	0.0065	0.0065	1,189,400
18 ago 2023	0.0071	0.0071	0.0066	0.0066	0.0066	2,033,200
17 ago 2023	0.0067	0.0073	0.0067	0.0071	0.0071	1,414,200
16 ago 2023	0.0080	0.0080	0.0068	0.0070	0.0070	1,264,600
15 ago 2023	0.0074	0.0074	0.0065	0.0073	0.0073	629,800
14 ago 2023	0.0060	0.0074	0.0060	0.0074	0.0074	257,400
11 ago 2023	0.0070	0.0075	0.0070	0.0070	0.0070	323,400
10 ago 2023	0.0073	0.0078	0.0070	0.0073	0.0073	1,452,900
09 ago 2023	0.0070	0.0110	0.0070	0.0073	0.0073	2,179,100
08 ago 2023	0.0080	0.0080	0.0071	0.0078	0.0078	1,317,300
07 ago 2023	0.0090	0.0090	0.0060	0.0080	0.0080	15,414,200
04 ago 2023	0.0098	0.0098	0.0082	0.0086	0.0086	2,163,900
03 ago 2023	0.0075	0.0082	0.0071	0.0078	0.0078	4,426,800
02 ago 2023	0.0086	0.0086	0.0071	0.0072	0.0072	942,800
01 ago 2023	0.0084	0.0090	0.0075	0.0075	0.0075	1,906,700
31 jul 2023	0.0070	0.0085	0.0067	0.0084	0.0084	1,517,300
28 jul 2023	0.0090	0.0090	0.0085	0.0085	0.0085	1,171,600
27 jul 2023	0.0095	0.0095	0.0085	0.0087	0.0087	3,153,400
26 jul 2023	0.0082	0.0095	0.0078	0.0087	0.0087	7,426,400
25 jul 2023	0.0073	0.0080	0.0072	0.0080	0.0080	1,823,500
24 jul 2023	0.0067	0.0072	0.0063	0.0072	0.0072	3,689,700
21 jul 2023	0.0063	0.0067	0.0063	0.0063	0.0063	359,500
20 jul 2023	0.0063	0.0068	0.0061	0.0063	0.0063	238,700
19 jul 2023	0.0068	0.0068	0.0060	0.0063	0.0063	1,154,900
18 jul 2023	0.0063	0.0064	0.0062	0.0062	0.0062	323,500
17 jul 2023	0.0062	0.0065	0.0062	0.0062	0.0062	2,085,400
14 jul 2023	0.0059	0.0065	0.0059	0.0064	0.0064	275,700
13 jul 2023	0.0062	0.0064	0.0060	0.0061	0.0061	3,007,300
12 jul 2023	0.0060	0.0065	0.0060	0.0062	0.0062	638,100
11 jul 2023	0.0063	0.0064	0.0062	0.0062	0.0062	447,400
10 jul 2023	0.0061	0.0063	0.0056	0.0061	0.0061	788,500
07 jul 2023	0.0065	0.0065	0.0061	0.0063	0.0063	620,500
06 jul 2023	0.0062	0.0065	0.0061	0.0065	0.0065	269,800
05 jul 2023	0.0062	0.0065	0.0062	0.0062	0.0062	461,800
03 jul 2023	0.0065	0.0065	0.0060	0.0062	0.0062	45,400
30 jun 2023	0.0058	0.0065	0.0057	0.0064	0.0064	2,159,700
29 jun 2023	0.0060	0.0060	0.0059	0.0060	0.0060	745,400
28 jun 2023	0.0043	0.0061	0.0043	0.0060	0.0060	4,050,200
27 jun 2023	0.0064	0.0064	0.0061	0.0061	0.0061	1,951,300
26 jun 2023	0.0060	0.0071	0.0060	0.0060	0.0060	5,640,600
23 jun 2023	0.0064	0.0065	0.0063	0.0065	0.0065	983,200
22 jun 2023	0.0061	0.0065	0.0061	0.0065	0.0065	610,200
21 jun 2023	0.0061	0.0064	0.0061	0.0063	0.0063	1,139,900
20 jun 2023	0.0064	0.0066	0.0064	0.0064	0.0064	798,200
16 jun 2023	0.0062	0.0064	0.0060	0.0064	0.0064	955,400
15 jun 2023	0.0064	0.0064	0.0060	0.0062	0.0062	313,800
14 jun 2023	0.0064	0.0064	0.0062	0.0062	0.0062	1,271,500
13 jun 2023	0.0064	0.0064	0.0062	0.0064	0.0064	552,600
12 jun 2023	0.0063	0.0064	0.0061	0.0064	0.0064	690,500
09 jun 2023	0.0061	0.0064	0.0061	0.0062	0.0062	1,015,300
08 jun 2023	0.0063	0.0064	0.0062	0.0063	0.0063	895,700
07 jun 2023	0.0063	0.0064	0.0063	0.0063	0.0063	2,288,300
06 jun 2023	0.0064	0.0064	0.0063	0.0063	0.0063	616,200
05 jun 2023	0.0061	0.0066	0.0061	0.0063	0.0063	310,200
02 jun 2023	0.0063	0.0065	0.0061	0.0064	0.0064	800,100
01 jun 2023	0.0065	0.0066	0.0063	0.0064	0.0064	297,100
31 may 2023	0.0061	0.0067	0.0061	0.0063	0.0063	799,900
30 may 2023	0.0064	0.0068	0.0062	0.0063	0.0063	2,377,700
26 may 2023	0.0066	0.0068	0.0064	0.0064	0.0064	2,148,900
25 may 2023	0.0066	0.0068	0.0064	0.0067	0.0067	584,300
24 may 2023	0.0068	0.0070	0.0060	0.0067	0.0067	962,500
23 may 2023	0.0060	0.0072	0.0060	0.0068	0.0068	3,058,200
22 may 2023	0.0068	0.0070	0.0065	0.0070	0.0070	3,944,300
19 may 2023	0.0066	0.0069	0.0066	0.0068	0.0068	2,552,200
18 may 2023	0.0070	0.0070	0.0066	0.0068	0.0068	730,200
17 may 2023	0.0072	0.0072	0.0068	0.0071	0.0071	452,300
16 may 2023	0.0068	0.0070	0.0068	0.0069	0.0069	643,600
15 may 2023	0.0068	0.0072	0.0068	0.0068	0.0068	527,500
12 may 2023	0.0065	0.0073	0.0065	0.0069	0.0069	942,700
11 may 2023	0.0068	0.0075	0.0065	0.0070	0.0070	728,100
10 may 2023	0.0075	0.0075	0.0069	0.0069	0.0069	1,097,700
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...

S&P 5004,269.40-18.65(-0.43%)

Dow Jones33,327.77-179.73(-0.54%)

Nasdaq13,244.56+25.24(+0.19%)

Russell 20001,756.12-28.98(-1.62%)

Petróleo88.95-1.84(-2.03%)

Oro1,848.40-17.70(-0.95%)

Rolls-Royce Holdings plc (RLLCF)

S&P 500
4,269.40
-18.65(-0.43%)

Dow Jones
33,327.77
-179.73(-0.54%)

Nasdaq
13,244.56
+25.24(+0.19%)

Russell 2000
1,756.12
-28.98(-1.62%)

Petróleo
88.95
-1.84(-2.03%)

Oro
1,848.40
-17.70(-0.95%)