U.S. markets close in 1 hour 56 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 oct 20230.00750.00750.00690.00700.0070463,983
29 sept 20230.00750.00750.00680.00690.00691,240,900
28 sept 20230.00800.00800.00640.00730.00736,993,200
27 sept 20230.00800.00800.00640.00640.0064508,000
26 sept 20230.00710.00710.00600.00640.00641,103,200
25 sept 20230.00700.00700.00610.00660.0066717,000
22 sept 20230.00660.00700.00660.00690.0069542,400
21 sept 20230.00610.00660.00610.00660.006661,600
20 sept 20230.00630.00660.00610.00630.0063337,900
19 sept 20230.00600.00680.00600.00660.0066312,800
18 sept 20230.00680.00690.00630.00640.00641,469,100
15 sept 20230.00620.00690.00600.00650.00651,476,500
14 sept 20230.00660.00690.00650.00690.0069537,000
13 sept 20230.00650.00700.00650.00690.006955,900
12 sept 20230.00690.00690.00650.00690.0069152,200
11 sept 20230.00690.00690.00650.00690.0069786,600
08 sept 20230.00660.00690.00660.00690.0069253,100
07 sept 20230.00660.00710.00640.00650.0065957,800
06 sept 20230.00700.00710.00660.00700.0070786,300
05 sept 20230.00710.00710.00660.00690.00691,592,500
01 sept 20230.00690.00690.00660.00660.0066148,800
31 ago 20230.00730.00730.00630.00680.00681,775,700
30 ago 20230.00800.00800.00630.00700.00702,846,400
29 ago 20230.00740.00740.00650.00680.0068751,100
28 ago 20230.00600.00740.00600.00680.0068618,200
25 ago 20230.00720.00730.00680.00700.0070433,000
24 ago 20230.00730.00730.00650.00720.0072718,400
23 ago 20230.00600.00720.00600.00700.00701,338,000
22 ago 20230.00620.00700.00600.00630.00631,832,200
21 ago 20230.00660.00700.00650.00650.00651,189,400
18 ago 20230.00710.00710.00660.00660.00662,033,200
17 ago 20230.00670.00730.00670.00710.00711,414,200
16 ago 20230.00800.00800.00680.00700.00701,264,600
15 ago 20230.00740.00740.00650.00730.0073629,800
14 ago 20230.00600.00740.00600.00740.0074257,400
11 ago 20230.00700.00750.00700.00700.0070323,400
10 ago 20230.00730.00780.00700.00730.00731,452,900
09 ago 20230.00700.01100.00700.00730.00732,179,100
08 ago 20230.00800.00800.00710.00780.00781,317,300
07 ago 20230.00900.00900.00600.00800.008015,414,200
04 ago 20230.00980.00980.00820.00860.00862,163,900
03 ago 20230.00750.00820.00710.00780.00784,426,800
02 ago 20230.00860.00860.00710.00720.0072942,800
01 ago 20230.00840.00900.00750.00750.00751,906,700
31 jul 20230.00700.00850.00670.00840.00841,517,300
28 jul 20230.00900.00900.00850.00850.00851,171,600
27 jul 20230.00950.00950.00850.00870.00873,153,400
26 jul 20230.00820.00950.00780.00870.00877,426,400
25 jul 20230.00730.00800.00720.00800.00801,823,500
24 jul 20230.00670.00720.00630.00720.00723,689,700
21 jul 20230.00630.00670.00630.00630.0063359,500
20 jul 20230.00630.00680.00610.00630.0063238,700
19 jul 20230.00680.00680.00600.00630.00631,154,900
18 jul 20230.00630.00640.00620.00620.0062323,500
17 jul 20230.00620.00650.00620.00620.00622,085,400
14 jul 20230.00590.00650.00590.00640.0064275,700
13 jul 20230.00620.00640.00600.00610.00613,007,300
12 jul 20230.00600.00650.00600.00620.0062638,100
11 jul 20230.00630.00640.00620.00620.0062447,400
10 jul 20230.00610.00630.00560.00610.0061788,500
07 jul 20230.00650.00650.00610.00630.0063620,500
06 jul 20230.00620.00650.00610.00650.0065269,800
05 jul 20230.00620.00650.00620.00620.0062461,800
03 jul 20230.00650.00650.00600.00620.006245,400
30 jun 20230.00580.00650.00570.00640.00642,159,700
29 jun 20230.00600.00600.00590.00600.0060745,400
28 jun 20230.00430.00610.00430.00600.00604,050,200
27 jun 20230.00640.00640.00610.00610.00611,951,300
26 jun 20230.00600.00710.00600.00600.00605,640,600
23 jun 20230.00640.00650.00630.00650.0065983,200
22 jun 20230.00610.00650.00610.00650.0065610,200
21 jun 20230.00610.00640.00610.00630.00631,139,900
20 jun 20230.00640.00660.00640.00640.0064798,200
16 jun 20230.00620.00640.00600.00640.0064955,400
15 jun 20230.00640.00640.00600.00620.0062313,800
14 jun 20230.00640.00640.00620.00620.00621,271,500
13 jun 20230.00640.00640.00620.00640.0064552,600
12 jun 20230.00630.00640.00610.00640.0064690,500
09 jun 20230.00610.00640.00610.00620.00621,015,300
08 jun 20230.00630.00640.00620.00630.0063895,700
07 jun 20230.00630.00640.00630.00630.00632,288,300
06 jun 20230.00640.00640.00630.00630.0063616,200
05 jun 20230.00610.00660.00610.00630.0063310,200
02 jun 20230.00630.00650.00610.00640.0064800,100
01 jun 20230.00650.00660.00630.00640.0064297,100
31 may 20230.00610.00670.00610.00630.0063799,900
30 may 20230.00640.00680.00620.00630.00632,377,700
26 may 20230.00660.00680.00640.00640.00642,148,900
25 may 20230.00660.00680.00640.00670.0067584,300
24 may 20230.00680.00700.00600.00670.0067962,500
23 may 20230.00600.00720.00600.00680.00683,058,200
22 may 20230.00680.00700.00650.00700.00703,944,300
19 may 20230.00660.00690.00660.00680.00682,552,200
18 may 20230.00700.00700.00660.00680.0068730,200
17 may 20230.00720.00720.00680.00710.0071452,300
16 may 20230.00680.00700.00680.00690.0069643,600
15 may 20230.00680.00720.00680.00680.0068527,500
12 may 20230.00650.00730.00650.00690.0069942,700
11 may 20230.00680.00750.00650.00700.0070728,100
10 may 20230.00750.00750.00690.00690.00691,097,700
*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...