U.S. markets closed

Rolls-Royce Holdings plc (RLLCF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0079+0.0002 (+2.60%)
Al cierre: 03:13PM EDT
Periodo de tiempo:
25 mar 2022 - 25 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 mar 20230.00760.00800.00760.00790.0079391,700
23 mar 20230.00810.00840.00760.00770.0077438,600
22 mar 20230.00700.00850.00700.00800.0080851,900
21 mar 20230.00750.00810.00700.00810.00812,205,200
20 mar 20230.00870.00870.00750.00750.00751,898,200
17 mar 20230.00870.00870.00760.00760.00761,654,200
16 mar 20230.00850.00850.00750.00750.00753,224,100
15 mar 20230.00700.00880.00700.00770.0077861,700
14 mar 20230.00810.00900.00600.00820.00821,559,600
13 mar 20230.00810.00930.00810.00900.00901,287,900
10 mar 20230.00890.00980.00860.00930.00931,583,100
09 mar 20230.00850.00940.00850.00860.00861,894,400
08 mar 20230.00800.00950.00710.00870.00872,249,500
07 mar 20230.00770.00830.00700.00720.0072952,000
06 mar 20230.00990.01000.00750.00760.00767,267,900
03 mar 20230.00990.01000.00930.00930.00932,124,700
02 mar 20230.01000.01000.00900.00960.00963,985,000
01 mar 20230.01000.01090.00870.00960.00964,126,100
28 feb 20230.01190.01450.00990.00990.009919,753,600
27 feb 20230.01000.01600.00850.01190.011941,403,100
24 feb 20230.00700.01000.00700.01000.010012,658,900
23 feb 20230.00600.00710.00550.00710.00712,772,800
22 feb 20230.00530.00600.00530.00590.00591,259,800
21 feb 20230.00530.00600.00530.00530.00531,722,500
17 feb 20230.00520.00600.00520.00600.006011,335,000
16 feb 20230.00590.00590.00520.00580.00581,506,300
15 feb 20230.00510.00580.00510.00560.005646,700
14 feb 20230.00580.00580.00500.00520.0052460,300
13 feb 20230.00580.00580.00510.00530.0053675,000
10 feb 20230.00570.00580.00510.00570.00571,218,900
09 feb 20230.00580.00580.00500.00520.00521,116,800
08 feb 20230.00580.00580.00500.00520.0052473,000
07 feb 20230.00520.00570.00520.00570.0057450,400
06 feb 20230.00520.00570.00500.00520.00522,049,300
03 feb 20230.00510.00560.00510.00520.0052570,100
02 feb 20230.00480.00570.00480.00500.00501,457,600
01 feb 20230.00570.00580.00400.00510.005113,968,700
31 ene 20230.00580.00590.00450.00580.0058950,900
30 ene 20230.00520.00590.00510.00590.00591,459,700
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
*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...