Rolls-Royce Holdings PLC (RRU.HM)
Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 1,000 |
| 10 may 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| 09 may 2024 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | - |
| 08 may 2024 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | - |
| 07 may 2024 | 4.8910 | 4.9040 | 4.8910 | 4.9040 | 4.9040 | 1,000 |
| 06 may 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 03 may 2024 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | - |
| 02 may 2024 | 4.8000 | 4.8000 | 4.7190 | 4.7190 | 4.7190 | 15,000 |
| 30 abr 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| 29 abr 2024 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | - |
| 26 abr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| 25 abr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 24 abr 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| 23 abr 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | - |
| 22 abr 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 50 |
| 19 abr 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
| 18 abr 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 17 abr 2024 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
| 16 abr 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 15 abr 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| 12 abr 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | - |
| 11 abr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 10 abr 2024 | 4.8500 | 4.8500 | 4.7950 | 4.7950 | 4.7950 | 25 |
| 09 abr 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| 08 abr 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | - |
| 05 abr 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 04 abr 2024 | 4.9230 | 4.9230 | 4.8870 | 4.8870 | 4.8870 | 250 |
| 03 abr 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | - |
| 02 abr 2024 | 4.9500 | 4.9600 | 4.9500 | 4.9600 | 4.9600 | 100 |
| 28 mar 2024 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | - |
| 27 mar 2024 | 4.9800 | 5.0160 | 4.9800 | 5.0160 | 5.0160 | 250 |
| 26 mar 2024 | 4.9320 | 5.0140 | 4.8000 | 5.0140 | 5.0140 | 120 |
| 25 mar 2024 | 4.8910 | 4.9350 | 4.8910 | 4.9350 | 4.9350 | 1,070 |
| 22 mar 2024 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| 21 mar 2024 | 4.7820 | 4.9090 | 4.7820 | 4.9090 | 4.9090 | 100 |
| 20 mar 2024 | 4.6800 | 4.7760 | 4.6800 | 4.7760 | 4.7760 | 21 |
| 19 mar 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 18 mar 2024 | 4.6250 | 4.6250 | 4.5470 | 4.5470 | 4.5470 | 550 |
| 15 mar 2024 | 4.5280 | 4.7060 | 4.5280 | 4.7060 | 4.7060 | 5 |
| 14 mar 2024 | 4.5800 | 4.6280 | 4.5580 | 4.5580 | 4.5580 | 4,638 |
| 13 mar 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 12 mar 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| 11 mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 600 |
| 08 mar 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| 07 mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 06 mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 05 mar 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 04 mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 01 mar 2024 | 4.3590 | 4.4000 | 4.3590 | 4.4000 | 4.4000 | - |
| 29 feb 2024 | 4.3540 | 4.3540 | 4.3020 | 4.3020 | 4.3020 | 1,000 |
| 28 feb 2024 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
| 27 feb 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 26 feb 2024 | 4.1440 | 4.2050 | 4.1440 | 4.2050 | 4.2050 | 50 |
| 23 feb 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 22 feb 2024 | 3.9200 | 4.2430 | 3.9200 | 4.2430 | 4.2430 | 600 |
| 21 feb 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 20 feb 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| 19 feb 2024 | 3.8030 | 3.9200 | 3.8030 | 3.9200 | 3.9200 | 625 |
| 16 feb 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
| 15 feb 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 14 feb 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 13 feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 12 feb 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 50 |
| 09 feb 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 08 feb 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
| 07 feb 2024 | 3.6810 | 3.7860 | 3.6810 | 3.7860 | 3.7860 | 300 |
| 06 feb 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 05 feb 2024 | 3.5990 | 3.6960 | 3.5990 | 3.6960 | 3.6960 | 833 |
| 02 feb 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| 01 feb 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 31 ene 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 30 ene 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| 29 ene 2024 | 3.6250 | 3.6250 | 3.5610 | 3.5610 | 3.5610 | 400 |
| 26 ene 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 25 ene 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| 24 ene 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 23 ene 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 22 ene 2024 | 3.5000 | 3.5820 | 3.5000 | 3.5820 | 3.5820 | 280 |
| 19 ene 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| 18 ene 2024 | 3.4480 | 3.5310 | 3.4480 | 3.5310 | 3.5310 | 20,000 |
| 17 ene 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| 16 ene 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 15 ene 2024 | 3.5550 | 3.5630 | 3.5550 | 3.5630 | 3.5630 | 10,000 |
| 12 ene 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 11 ene 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 10 ene 2024 | 3.5810 | 3.5970 | 3.5810 | 3.5970 | 3.5970 | 150 |
| 09 ene 2024 | 3.5410 | 3.5880 | 3.5410 | 3.5880 | 3.5880 | 10 |
| 08 ene 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 05 ene 2024 | 3.4400 | 3.4400 | 3.3900 | 3.3900 | 3.3900 | 500 |
| 04 ene 2024 | 3.4130 | 3.4360 | 3.4130 | 3.4360 | 3.4360 | 1,443 |
| 03 ene 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 02 ene 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 29 dic 2023 | 3.4190 | 3.4400 | 3.4190 | 3.4400 | 3.4400 | - |
| 28 dic 2023 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 27 dic 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 22 dic 2023 | 3.4420 | 3.4650 | 3.4420 | 3.4650 | 3.4650 | 2,500 |
| 21 dic 2023 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| 20 dic 2023 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 525 |
| 19 dic 2023 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 1,443 |
| 18 dic 2023 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 150 |
| *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.