U.S. markets open in 5 hours 19 minutes
F S&P 500
5,366.50 +2.50 (+0.05%) F Dow Jones
38,986.00 +31.00 (+0.08%) F Nasdaq
19,082.25 +22.00 (+0.12%) E-mini Russell 2000 Index Futur
2,054.20 +1.20 (+0.06%) Petróleo
75.63 +0.08 (+0.11%) Oro
2,392.30 +1.40 (+0.06%)
Rolls-Royce Holdings PLC (RRU.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:32AM CEST. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | 600 |
| 06 jun 2024 | 5.32 | 5.39 | 5.32 | 5.38 | 5.38 | - |
| 05 jun 2024 | 5.28 | 5.35 | 5.27 | 5.32 | 5.32 | - |
| 04 jun 2024 | 5.40 | 5.41 | 5.26 | 5.31 | 5.31 | - |
| 03 jun 2024 | 5.34 | 5.43 | 5.34 | 5.38 | 5.38 | - |
| 31 may 2024 | 5.20 | 5.29 | 5.20 | 5.28 | 5.28 | - |
| 30 may 2024 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | - |
| 29 may 2024 | 5.27 | 5.28 | 5.19 | 5.28 | 5.28 | 600 |
| 28 may 2024 | 5.33 | 5.34 | 5.28 | 5.28 | 5.28 | - |
| 27 may 2024 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 100 |
| 24 may 2024 | 5.16 | 5.19 | 5.10 | 5.19 | 5.19 | - |
| 23 may 2024 | 5.04 | 5.17 | 4.99 | 5.17 | 5.17 | 1,000 |
| 22 may 2024 | 5.08 | 5.12 | 5.00 | 5.02 | 5.02 | 250 |
| 21 may 2024 | 5.02 | 5.09 | 5.02 | 5.02 | 5.02 | - |
| 20 may 2024 | 4.81 | 5.05 | 4.81 | 5.04 | 5.04 | - |
| 17 may 2024 | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | - |
| 16 may 2024 | 4.89 | 4.90 | 4.86 | 4.86 | 4.86 | - |
| 15 may 2024 | 4.86 | 4.94 | 4.86 | 4.91 | 4.91 | - |
| 14 may 2024 | 4.87 | 4.88 | 4.85 | 4.87 | 4.87 | - |
| 13 may 2024 | 4.89 | 4.89 | 4.86 | 4.87 | 4.87 | - |
| 10 may 2024 | 5.02 | 5.08 | 4.93 | 4.93 | 4.93 | - |
| 09 may 2024 | 4.93 | 5.01 | 4.93 | 5.01 | 5.01 | - |
| 08 may 2024 | 4.86 | 4.95 | 4.86 | 4.93 | 4.93 | - |
| 07 may 2024 | 4.88 | 4.92 | 4.84 | 4.85 | 4.85 | - |
| 06 may 2024 | 4.81 | 4.88 | 4.81 | 4.85 | 4.85 | - |
| 03 may 2024 | 4.81 | 4.82 | 4.79 | 4.82 | 4.82 | - |
| 02 may 2024 | 4.81 | 4.81 | 4.71 | 4.78 | 4.78 | - |
| 30 abr 2024 | 4.84 | 4.85 | 4.81 | 4.82 | 4.82 | - |
| 29 abr 2024 | 4.87 | 4.88 | 4.83 | 4.84 | 4.84 | - |
| 26 abr 2024 | 4.65 | 4.86 | 4.65 | 4.85 | 4.85 | - |
| 25 abr 2024 | 4.83 | 4.83 | 4.70 | 4.70 | 4.70 | - |
| 24 abr 2024 | 4.86 | 4.88 | 4.79 | 4.88 | 4.88 | 700 |
| 23 abr 2024 | 4.75 | 4.84 | 4.72 | 4.84 | 4.84 | 100 |
| 22 abr 2024 | 4.52 | 4.69 | 4.52 | 4.69 | 4.69 | - |
| 19 abr 2024 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | - |
| 18 abr 2024 | 4.72 | 4.72 | 4.68 | 4.69 | 4.69 | - |
| 17 abr 2024 | 4.59 | 4.71 | 4.59 | 4.66 | 4.66 | - |
| 16 abr 2024 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | - |
| 15 abr 2024 | 4.65 | 4.78 | 4.65 | 4.76 | 4.76 | - |
| 12 abr 2024 | 4.71 | 4.80 | 4.71 | 4.72 | 4.72 | - |
| 11 abr 2024 | 4.74 | 4.74 | 4.65 | 4.70 | 4.70 | - |
| 10 abr 2024 | 4.89 | 4.89 | 4.74 | 4.74 | 4.74 | 100 |
| 09 abr 2024 | 4.98 | 4.98 | 4.78 | 4.80 | 4.80 | - |
| 08 abr 2024 | 4.89 | 5.02 | 4.89 | 5.02 | 5.02 | 100 |
| 05 abr 2024 | 4.74 | 4.88 | 4.74 | 4.83 | 4.83 | - |
| 04 abr 2024 | 4.95 | 4.95 | 4.87 | 4.87 | 4.87 | - |
| 03 abr 2024 | 4.89 | 4.97 | 4.87 | 4.93 | 4.93 | - |
| 02 abr 2024 | 4.95 | 5.03 | 4.85 | 4.85 | 4.85 | - |
| 28 mar 2024 | 4.98 | 5.02 | 4.93 | 4.97 | 4.97 | 20 |
| 27 mar 2024 | 5.04 | 5.04 | 4.95 | 5.00 | 5.00 | 1,000 |
| 26 mar 2024 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | - |
| 25 mar 2024 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | 150 |
| 22 mar 2024 | 4.93 | 4.94 | 4.88 | 4.88 | 4.88 | - |
| 21 mar 2024 | 4.78 | 4.95 | 4.78 | 4.95 | 4.95 | - |
| 20 mar 2024 | 4.68 | 4.76 | 4.66 | 4.76 | 4.76 | - |
| 19 mar 2024 | 4.52 | 4.67 | 4.52 | 4.67 | 4.67 | - |
| 18 mar 2024 | 4.55 | 4.64 | 4.55 | 4.55 | 4.55 | - |
| 15 mar 2024 | 4.53 | 4.61 | 4.53 | 4.59 | 4.59 | - |
| 14 mar 2024 | 4.61 | 4.61 | 4.55 | 4.57 | 4.57 | 425 |
| 13 mar 2024 | 4.54 | 4.59 | 4.54 | 4.57 | 4.57 | - |
| 12 mar 2024 | 4.48 | 4.57 | 4.48 | 4.57 | 4.57 | - |
| 11 mar 2024 | 4.52 | 4.52 | 4.45 | 4.45 | 4.45 | - |
| 08 mar 2024 | 4.55 | 4.56 | 4.51 | 4.52 | 4.52 | - |
| 07 mar 2024 | 4.38 | 4.55 | 4.38 | 4.55 | 4.55 | - |
| 06 mar 2024 | 4.35 | 4.44 | 4.35 | 4.41 | 4.41 | - |
| 05 mar 2024 | 4.34 | 4.43 | 4.34 | 4.43 | 4.43 | - |
| 04 mar 2024 | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | 88 |
| 01 mar 2024 | 4.33 | 4.38 | 4.32 | 4.36 | 4.36 | 250 |
| 29 feb 2024 | 4.36 | 4.43 | 4.27 | 4.27 | 4.27 | 4,724 |
| 28 feb 2024 | 4.19 | 4.32 | 4.19 | 4.32 | 4.32 | 415 |
| 27 feb 2024 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | - |
| 26 feb 2024 | 4.16 | 4.24 | 4.16 | 4.20 | 4.20 | - |
| 23 feb 2024 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | 300 |
| 22 feb 2024 | 3.91 | 4.19 | 3.91 | 4.19 | 4.19 | - |
| 21 feb 2024 | 3.89 | 3.97 | 3.82 | 3.97 | 3.97 | 3,400 |
| 20 feb 2024 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | - |
| 19 feb 2024 | 3.74 | 3.89 | 3.74 | 3.88 | 3.88 | 4,500 |
| 16 feb 2024 | 3.75 | 3.75 | 3.71 | 3.74 | 3.74 | 202 |
| 15 feb 2024 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | - |
| 14 feb 2024 | 3.62 | 3.65 | 3.62 | 3.64 | 3.64 | - |
| 13 feb 2024 | 3.66 | 3.66 | 3.54 | 3.61 | 3.61 | - |
| 12 feb 2024 | 3.76 | 3.76 | 3.61 | 3.66 | 3.66 | - |
| 09 feb 2024 | 3.69 | 3.74 | 3.69 | 3.74 | 3.74 | 600 |
| 08 feb 2024 | 3.78 | 3.80 | 3.68 | 3.68 | 3.68 | 77 |
| 07 feb 2024 | 3.69 | 3.78 | 3.69 | 3.78 | 3.78 | - |
| 06 feb 2024 | 3.62 | 3.71 | 3.62 | 3.69 | 3.69 | - |
| 05 feb 2024 | 3.62 | 3.69 | 3.61 | 3.62 | 3.62 | - |
| 02 feb 2024 | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | - |
| 01 feb 2024 | 3.50 | 3.55 | 3.50 | 3.51 | 3.51 | - |
| 31 ene 2024 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | - |
| 30 ene 2024 | 3.59 | 3.64 | 3.57 | 3.57 | 3.57 | - |
| 29 ene 2024 | 3.57 | 3.58 | 3.56 | 3.58 | 3.58 | - |
| 26 ene 2024 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | - |
| 25 ene 2024 | 3.60 | 3.60 | 3.57 | 3.59 | 3.59 | - |
| 24 ene 2024 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | - |
| 23 ene 2024 | 3.57 | 3.58 | 3.52 | 3.52 | 3.52 | - |
| 22 ene 2024 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | - |
| 19 ene 2024 | 3.55 | 3.58 | 3.53 | 3.56 | 3.56 | - |
| 18 ene 2024 | 3.48 | 3.57 | 3.48 | 3.54 | 3.54 | - |
| 17 ene 2024 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.