La tecnología rebajada que siempre has querido

Rolls-Royce Holdings plc (RLLCF)

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

Añadir a la lista de seguimiento

0.0075

+0.0001

(+1.35%)

A partir del 02:21PM EDT. Mercado abierto.

Periodo de tiempo:

17 ago 2021 - 17 ago 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 ago 2022	0.0074	0.0078	0.0074	0.0075	0.0075	421,100
16 ago 2022	0.0079	0.0079	0.0074	0.0074	0.0074	766,200
15 ago 2022	0.0076	0.0076	0.0075	0.0076	0.0076	1,060,100
12 ago 2022	0.0074	0.0078	0.0074	0.0077	0.0077	509,500
11 ago 2022	0.0074	0.0078	0.0074	0.0075	0.0075	51,400
10 ago 2022	0.0078	0.0078	0.0074	0.0078	0.0078	395,000
09 ago 2022	0.0078	0.0080	0.0074	0.0078	0.0078	699,700
08 ago 2022	0.0071	0.0078	0.0070	0.0074	0.0074	1,786,600
05 ago 2022	0.0071	0.0076	0.0071	0.0073	0.0073	141,200
04 ago 2022	0.0070	0.0077	0.0070	0.0072	0.0072	1,663,700
03 ago 2022	0.0069	0.0079	0.0069	0.0078	0.0078	901,400
02 ago 2022	0.0072	0.0079	0.0072	0.0072	0.0072	415,800
01 ago 2022	0.0069	0.0078	0.0069	0.0074	0.0074	485,600
29 jul 2022	0.0070	0.0079	0.0070	0.0072	0.0072	510,700
28 jul 2022	0.0068	0.0079	0.0068	0.0077	0.0077	1,639,800
27 jul 2022	0.0073	0.0077	0.0069	0.0072	0.0072	835,100
26 jul 2022	0.0070	0.0078	0.0069	0.0077	0.0077	586,500
25 jul 2022	0.0070	0.0078	0.0069	0.0070	0.0070	870,600
22 jul 2022	0.0078	0.0078	0.0069	0.0070	0.0070	737,200
21 jul 2022	0.0080	0.0080	0.0077	0.0077	0.0077	260,500
20 jul 2022	0.0077	0.0078	0.0060	0.0077	0.0077	5,574,700
19 jul 2022	0.0075	0.0078	0.0070	0.0075	0.0075	406,200
18 jul 2022	0.0065	0.0078	0.0065	0.0075	0.0075	437,000
15 jul 2022	0.0078	0.0079	0.0069	0.0077	0.0077	584,900
14 jul 2022	0.0075	0.0078	0.0068	0.0078	0.0078	1,064,800
13 jul 2022	0.0079	0.0079	0.0068	0.0072	0.0072	925,700
12 jul 2022	0.0070	0.0079	0.0070	0.0075	0.0075	469,500
11 jul 2022	0.0079	0.0079	0.0070	0.0076	0.0076	1,346,300
08 jul 2022	0.0076	0.0079	0.0065	0.0077	0.0077	1,605,500
07 jul 2022	0.0070	0.0078	0.0067	0.0069	0.0069	264,900
06 jul 2022	0.0067	0.0069	0.0067	0.0067	0.0067	301,800
05 jul 2022	0.0069	0.0070	0.0067	0.0069	0.0069	324,700
01 jul 2022	0.0071	0.0076	0.0067	0.0069	0.0069	837,300
30 jun 2022	0.0079	0.0079	0.0069	0.0069	0.0069	467,100
29 jun 2022	0.0070	0.0071	0.0069	0.0070	0.0070	344,700
28 jun 2022	0.0080	0.0080	0.0067	0.0071	0.0071	1,192,600
27 jun 2022	0.0074	0.0079	0.0074	0.0074	0.0074	413,000
24 jun 2022	0.0079	0.0079	0.0069	0.0074	0.0074	546,200
23 jun 2022	0.0079	0.0079	0.0074	0.0079	0.0079	106,300
22 jun 2022	0.0080	0.0080	0.0067	0.0079	0.0079	733,000
21 jun 2022	0.0070	0.0080	0.0066	0.0076	0.0076	2,568,900
17 jun 2022	0.0070	0.0076	0.0070	0.0072	0.0072	60,400
16 jun 2022	0.0078	0.0080	0.0075	0.0075	0.0075	370,100
15 jun 2022	0.0068	0.0074	0.0050	0.0074	0.0074	541,100
14 jun 2022	0.0060	0.0069	0.0060	0.0068	0.0068	574,200
13 jun 2022	0.0080	0.0080	0.0068	0.0069	0.0069	1,430,100
10 jun 2022	0.0072	0.0078	0.0072	0.0076	0.0076	541,700
09 jun 2022	0.0070	0.0080	0.0070	0.0078	0.0078	1,245,900
08 jun 2022	0.0071	0.0075	0.0071	0.0071	0.0071	1,850,300
07 jun 2022	0.0070	0.0080	0.0070	0.0070	0.0070	415,200
06 jun 2022	0.0070	0.0080	0.0060	0.0080	0.0080	1,179,500
03 jun 2022	0.0090	0.0090	0.0065	0.0075	0.0075	2,063,900
02 jun 2022	0.0070	0.0081	0.0070	0.0081	0.0081	1,321,400
01 jun 2022	0.0070	0.0082	0.0065	0.0070	0.0070	2,631,800
31 may 2022	0.0086	0.0086	0.0060	0.0063	0.0063	1,082,800
27 may 2022	0.0075	0.0085	0.0060	0.0072	0.0072	5,480,200
26 may 2022	0.0086	0.0086	0.0075	0.0085	0.0085	494,000
25 may 2022	0.0060	0.0085	0.0060	0.0080	0.0080	1,704,300
24 may 2022	0.0095	0.0096	0.0064	0.0075	0.0075	5,028,500
23 may 2022	0.0072	0.0085	0.0063	0.0085	0.0085	796,600
20 may 2022	0.0068	0.0072	0.0067	0.0072	0.0072	655,700
19 may 2022	0.0065	0.0070	0.0065	0.0070	0.0070	155,000
18 may 2022	0.0070	0.0070	0.0064	0.0070	0.0070	287,400
17 may 2022	0.0063	0.0070	0.0063	0.0070	0.0070	733,500
16 may 2022	0.0063	0.0072	0.0060	0.0063	0.0063	541,500
13 may 2022	0.0072	0.0072	0.0065	0.0067	0.0067	959,700
12 may 2022	0.0059	0.0072	0.0059	0.0064	0.0064	803,900
11 may 2022	0.0074	0.0074	0.0050	0.0068	0.0068	3,125,600
10 may 2022	0.0074	0.0074	0.0069	0.0070	0.0070	1,805,000
09 may 2022	0.0069	0.0079	0.0065	0.0067	0.0067	2,426,200
06 may 2022	0.0083	0.0083	0.0063	0.0072	0.0072	3,538,500
05 may 2022	0.0085	0.0085	0.0080	0.0081	0.0081	703,800
04 may 2022	0.0092	0.0092	0.0080	0.0081	0.0081	162,700
03 may 2022	0.0086	0.0086	0.0080	0.0083	0.0083	454,300
02 may 2022	0.0070	0.0086	0.0070	0.0084	0.0084	276,300
29 abr 2022	0.0090	0.0092	0.0080	0.0082	0.0082	336,700
28 abr 2022	0.0092	0.0092	0.0080	0.0086	0.0086	916,600
27 abr 2022	0.0085	0.0092	0.0080	0.0089	0.0089	1,030,400
26 abr 2022	0.0089	0.0091	0.0085	0.0085	0.0085	853,700
25 abr 2022	0.0095	0.0095	0.0070	0.0091	0.0091	1,542,300
22 abr 2022	0.0085	0.0093	0.0085	0.0092	0.0092	810,000
21 abr 2022	0.0085	0.0092	0.0075	0.0092	0.0092	2,064,900
20 abr 2022	0.0092	0.0093	0.0090	0.0091	0.0091	1,961,200
19 abr 2022	0.0088	0.0094	0.0083	0.0092	0.0092	840,000
18 abr 2022	0.0096	0.0096	0.0090	0.0094	0.0094	1,111,000
14 abr 2022	0.0085	0.0096	0.0085	0.0094	0.0094	1,899,600
13 abr 2022	0.0090	0.0096	0.0090	0.0096	0.0096	4,897,000
12 abr 2022	0.0089	0.0098	0.0086	0.0094	0.0094	2,342,900
11 abr 2022	0.0090	0.0099	0.0088	0.0088	0.0088	10,603,300
08 abr 2022	0.0096	0.0097	0.0091	0.0092	0.0092	8,609,400
07 abr 2022	0.0098	0.0099	0.0095	0.0096	0.0096	580,700
06 abr 2022	0.0100	0.0100	0.0095	0.0097	0.0097	1,049,700
05 abr 2022	0.0095	0.0100	0.0095	0.0100	0.0100	6,430,800
04 abr 2022	0.0095	0.0106	0.0090	0.0095	0.0095	12,316,100
01 abr 2022	0.0095	0.0099	0.0095	0.0095	0.0095	3,266,100
31 mar 2022	0.0090	0.0100	0.0090	0.0095	0.0095	2,582,300
30 mar 2022	0.0097	0.0105	0.0095	0.0095	0.0095	5,327,700
29 mar 2022	0.0098	0.0101	0.0095	0.0096	0.0096	1,603,100
28 mar 2022	0.0097	0.0100	0.0090	0.0095	0.0095	3,554,000
25 mar 2022	0.0095	0.0106	0.0094	0.0098	0.0098	4,251,400
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 5004,275.76-29.44(-0.68%)

Dow Jones33,987.81-164.20(-0.48%)

Nasdaq12,950.63-151.92(-1.16%)

Russell 20001,994.76-25.77(-1.28%)

Petróleo87.78+1.25(+1.44%)

Oro1,782.20-7.50(-0.42%)

La tecnología rebajada que siempre has querido

Rolls-Royce Holdings plc (RLLCF)

S&P 500
4,275.76
-29.44(-0.68%)

Dow Jones
33,987.81
-164.20(-0.48%)

Nasdaq
12,950.63
-151.92(-1.16%)

Russell 2000
1,994.76
-25.77(-1.28%)

Petróleo
87.78
+1.25(+1.44%)

Oro
1,782.20
-7.50(-0.42%)