U.S. markets open in 6 hours 4 minutes

Rolls-Royce Holdings plc (RLLCF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.00680.0000 (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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
28 oct 20220.00690.00700.00690.00700.0070280,200
27 oct 20220.00780.00780.00690.00690.0069179,900
26 oct 20220.00680.00780.00680.00700.0070864,300
25 oct 20220.00700.00750.00700.00710.00711,121,100
24 oct 20220.00700.00740.00680.00680.00681,474,500
21 oct 20220.00750.00750.00710.00720.00721,021,000
20 oct 20220.00720.00720.00700.00720.00721,504,600
19 oct 20220.00720.00750.00720.00740.0074229,100
18 oct 20220.00730.00780.00710.00780.0078899,200
17 oct 20220.00680.00770.00680.00760.0076439,700
14 oct 20220.00740.00740.00700.00730.007375,700
13 oct 20220.00700.00780.00700.00720.0072410,200
12 oct 20220.00740.00780.00720.00720.0072349,000
11 oct 20220.00770.00770.00680.00740.0074322,900
10 oct 20220.00720.00770.00720.00730.0073273,100
07 oct 20220.00760.00760.00720.00720.0072651,900
06 oct 20220.00800.00800.00710.00740.00744,013,200
05 oct 20220.00710.00780.00700.00780.0078713,300
04 oct 20220.00720.00770.00700.00760.0076627,000
03 oct 20220.00700.00780.00700.00720.00722,097,700
30 sept 20220.00790.00790.00720.00750.0075148,400
29 sept 20220.00760.00780.00710.00750.0075547,700
28 sept 20220.00710.00780.00700.00770.00771,193,300
27 sept 20220.00700.00780.00700.00780.0078837,100
26 sept 20220.00780.00780.00700.00720.0072142,100
23 sept 20220.00750.00780.00700.00720.0072837,700
22 sept 20220.00700.00780.00700.00720.0072968,200
21 sept 20220.00700.00780.00700.00780.0078445,300
20 sept 20220.00780.00800.00700.00700.0070653,200
19 sept 20220.00790.00800.00700.00780.00781,242,800
16 sept 20220.00850.00850.00790.00790.00791,123,000
15 sept 20220.00800.00800.00700.00800.00802,324,200
14 sept 20220.00720.00720.00700.00710.0071542,000
13 sept 20220.00680.00800.00680.00780.0078616,100
12 sept 20220.00800.00800.00720.00780.0078584,700
09 sept 20220.00730.00800.00720.00760.00761,551,600
08 sept 20220.00690.00780.00690.00750.0075275,400
07 sept 20220.00670.00790.00670.00770.0077801,700
06 sept 20220.00750.00750.00700.00750.0075601,900
02 sept 20220.00720.00800.00700.00750.00751,404,000
01 sept 20220.00800.00800.00710.00720.0072470,100
31 ago 20220.00780.00800.00750.00790.0079702,800
30 ago 20220.00780.00780.00760.00780.0078603,500
29 ago 20220.00760.00790.00760.00770.00771,679,900
26 ago 20220.00750.00780.00400.00750.0075841,500
25 ago 20220.00690.00790.00690.00750.00752,831,000
24 ago 20220.00750.00780.00750.00750.0075681,200
23 ago 20220.00750.00780.00750.00780.0078603,800
22 ago 20220.00790.00790.00750.00750.0075437,300
19 ago 20220.00780.00780.00600.00750.0075890,000
18 ago 20220.00750.00780.00750.00760.0076133,900
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
*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...