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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 mar 2023	0.0076	0.0080	0.0076	0.0079	0.0079	391,700
23 mar 2023	0.0081	0.0084	0.0076	0.0077	0.0077	438,600
22 mar 2023	0.0070	0.0085	0.0070	0.0080	0.0080	851,900
21 mar 2023	0.0075	0.0081	0.0070	0.0081	0.0081	2,205,200
20 mar 2023	0.0087	0.0087	0.0075	0.0075	0.0075	1,898,200
17 mar 2023	0.0087	0.0087	0.0076	0.0076	0.0076	1,654,200
16 mar 2023	0.0085	0.0085	0.0075	0.0075	0.0075	3,224,100
15 mar 2023	0.0070	0.0088	0.0070	0.0077	0.0077	861,700
14 mar 2023	0.0081	0.0090	0.0060	0.0082	0.0082	1,559,600
13 mar 2023	0.0081	0.0093	0.0081	0.0090	0.0090	1,287,900
10 mar 2023	0.0089	0.0098	0.0086	0.0093	0.0093	1,583,100
09 mar 2023	0.0085	0.0094	0.0085	0.0086	0.0086	1,894,400
08 mar 2023	0.0080	0.0095	0.0071	0.0087	0.0087	2,249,500
07 mar 2023	0.0077	0.0083	0.0070	0.0072	0.0072	952,000
06 mar 2023	0.0099	0.0100	0.0075	0.0076	0.0076	7,267,900
03 mar 2023	0.0099	0.0100	0.0093	0.0093	0.0093	2,124,700
02 mar 2023	0.0100	0.0100	0.0090	0.0096	0.0096	3,985,000
01 mar 2023	0.0100	0.0109	0.0087	0.0096	0.0096	4,126,100
28 feb 2023	0.0119	0.0145	0.0099	0.0099	0.0099	19,753,600
27 feb 2023	0.0100	0.0160	0.0085	0.0119	0.0119	41,403,100
24 feb 2023	0.0070	0.0100	0.0070	0.0100	0.0100	12,658,900
23 feb 2023	0.0060	0.0071	0.0055	0.0071	0.0071	2,772,800
22 feb 2023	0.0053	0.0060	0.0053	0.0059	0.0059	1,259,800
21 feb 2023	0.0053	0.0060	0.0053	0.0053	0.0053	1,722,500
17 feb 2023	0.0052	0.0060	0.0052	0.0060	0.0060	11,335,000
16 feb 2023	0.0059	0.0059	0.0052	0.0058	0.0058	1,506,300
15 feb 2023	0.0051	0.0058	0.0051	0.0056	0.0056	46,700
14 feb 2023	0.0058	0.0058	0.0050	0.0052	0.0052	460,300
13 feb 2023	0.0058	0.0058	0.0051	0.0053	0.0053	675,000
10 feb 2023	0.0057	0.0058	0.0051	0.0057	0.0057	1,218,900
09 feb 2023	0.0058	0.0058	0.0050	0.0052	0.0052	1,116,800
08 feb 2023	0.0058	0.0058	0.0050	0.0052	0.0052	473,000
07 feb 2023	0.0052	0.0057	0.0052	0.0057	0.0057	450,400
06 feb 2023	0.0052	0.0057	0.0050	0.0052	0.0052	2,049,300
03 feb 2023	0.0051	0.0056	0.0051	0.0052	0.0052	570,100
02 feb 2023	0.0048	0.0057	0.0048	0.0050	0.0050	1,457,600
01 feb 2023	0.0057	0.0058	0.0040	0.0051	0.0051	13,968,700
31 ene 2023	0.0058	0.0059	0.0045	0.0058	0.0058	950,900
30 ene 2023	0.0052	0.0059	0.0051	0.0059	0.0059	1,459,700
27 ene 2023	0.0059	0.0059	0.0053	0.0054	0.0054	3,098,700
26 ene 2023	0.0040	0.0060	0.0040	0.0054	0.0054	2,317,800
25 ene 2023	0.0050	0.0059	0.0050	0.0057	0.0057	475,500
24 ene 2023	0.0058	0.0058	0.0057	0.0057	0.0057	704,200
23 ene 2023	0.0052	0.0059	0.0041	0.0058	0.0058	3,419,200
20 ene 2023	0.0059	0.0059	0.0055	0.0058	0.0058	650,900
19 ene 2023	0.0052	0.0059	0.0052	0.0058	0.0058	864,100
18 ene 2023	0.0059	0.0059	0.0055	0.0055	0.0055	180,800
17 ene 2023	0.0042	0.0060	0.0042	0.0059	0.0059	656,700
13 ene 2023	0.0057	0.0059	0.0057	0.0058	0.0058	244,900
12 ene 2023	0.0042	0.0059	0.0042	0.0058	0.0058	686,500
11 ene 2023	0.0041	0.0059	0.0041	0.0057	0.0057	849,900
10 ene 2023	0.0059	0.0059	0.0055	0.0059	0.0059	1,257,600
09 ene 2023	0.0059	0.0059	0.0055	0.0056	0.0056	291,600
06 ene 2023	0.0059	0.0059	0.0052	0.0059	0.0059	1,104,500
05 ene 2023	0.0059	0.0059	0.0052	0.0059	0.0059	880,100
04 ene 2023	0.0051	0.0059	0.0051	0.0056	0.0056	1,917,800
03 ene 2023	0.0060	0.0068	0.0056	0.0059	0.0059	1,880,000
30 dic 2022	0.0061	0.0061	0.0051	0.0059	0.0059	3,111,000
29 dic 2022	0.0046	0.0061	0.0046	0.0059	0.0059	894,700
28 dic 2022	0.0056	0.0063	0.0056	0.0061	0.0061	1,432,300
27 dic 2022	0.0061	0.0063	0.0060	0.0060	0.0060	1,248,500
23 dic 2022	0.0060	0.0070	0.0060	0.0060	0.0060	613,200
22 dic 2022	0.0070	0.0070	0.0060	0.0062	0.0062	871,000
21 dic 2022	0.0060	0.0068	0.0060	0.0065	0.0065	675,600
20 dic 2022	0.0060	0.0067	0.0060	0.0065	0.0065	904,200
19 dic 2022	0.0070	0.0081	0.0064	0.0065	0.0065	923,100
16 dic 2022	0.0067	0.0072	0.0060	0.0068	0.0068	1,171,200
15 dic 2022	0.0062	0.0065	0.0053	0.0064	0.0064	1,636,000
14 dic 2022	0.0063	0.0070	0.0060	0.0070	0.0070	438,400
13 dic 2022	0.0068	0.0070	0.0062	0.0064	0.0064	561,500
12 dic 2022	0.0065	0.0069	0.0064	0.0065	0.0065	934,900
09 dic 2022	0.0069	0.0070	0.0065	0.0069	0.0069	148,700
08 dic 2022	0.0070	0.0070	0.0050	0.0069	0.0069	1,828,500
07 dic 2022	0.0070	0.0070	0.0066	0.0066	0.0066	450,600
06 dic 2022	0.0068	0.0074	0.0066	0.0067	0.0067	197,100
05 dic 2022	0.0074	0.0074	0.0066	0.0069	0.0069	205,300
02 dic 2022	0.0070	0.0074	0.0070	0.0070	0.0070	811,300
01 dic 2022	0.0073	0.0073	0.0065	0.0072	0.0072	704,200
30 nov 2022	0.0072	0.0074	0.0072	0.0072	0.0072	893,400
29 nov 2022	0.0067	0.0074	0.0067	0.0072	0.0072	260,000
28 nov 2022	0.0069	0.0070	0.0067	0.0067	0.0067	1,361,200
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
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 5003,970.99+22.27(+0.56%)

Dow Jones32,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Petróleo69.20-0.76(-1.09%)

Oro1,981.00-14.90(-0.75%)

Rolls-Royce Holdings plc (RLLCF)

S&P 500
3,970.99
+22.27(+0.56%)

Dow Jones
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Petróleo
69.20
-0.76(-1.09%)

Oro
1,981.00
-14.90(-0.75%)