Rolls-Royce Holdings plc (RRU1.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:31PM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | 5,886 |
| 22 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 21 may 2024 | 4.96 | 5.10 | 4.96 | 5.00 | 5.00 | 7,165 |
| 20 may 2024 | 4.82 | 5.05 | 4.80 | 4.98 | 4.98 | 4,670 |
| 17 may 2024 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 10,125 |
| 16 may 2024 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 228 |
| 15 may 2024 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 4,679 |
| 14 may 2024 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | 605 |
| 13 may 2024 | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | 694 |
| 10 may 2024 | 4.98 | 5.05 | 4.90 | 5.05 | 5.05 | 3,997 |
| 09 may 2024 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | - |
| 08 may 2024 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 1,310 |
| 07 may 2024 | 4.80 | 4.94 | 4.80 | 4.80 | 4.80 | 8,790 |
| 06 may 2024 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | 10,786 |
| 03 may 2024 | 4.88 | 4.88 | 4.76 | 4.80 | 4.80 | 2,662 |
| 02 may 2024 | 4.78 | 4.78 | 4.66 | 4.78 | 4.78 | 29,138 |
| 30 abr 2024 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 3 |
| 29 abr 2024 | 4.84 | 4.90 | 4.82 | 4.88 | 4.88 | 524 |
| 26 abr 2024 | 4.66 | 4.94 | 4.66 | 4.94 | 4.94 | 3,171 |
| 25 abr 2024 | 4.82 | 4.82 | 4.66 | 4.70 | 4.70 | 21,241 |
| 24 abr 2024 | 4.82 | 4.90 | 4.78 | 4.88 | 4.88 | 8,622 |
| 23 abr 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 150 |
| 22 abr 2024 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | 6,541 |
| 19 abr 2024 | 4.62 | 4.66 | 4.50 | 4.50 | 4.50 | 9,835 |
| 18 abr 2024 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | 2,322 |
| 17 abr 2024 | 4.54 | 4.76 | 4.52 | 4.76 | 4.76 | 14,215 |
| 16 abr 2024 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | 359 |
| 15 abr 2024 | 4.76 | 4.88 | 4.56 | 4.56 | 4.56 | 18,410 |
| 12 abr 2024 | 4.70 | 4.86 | 4.64 | 4.72 | 4.72 | 7,090 |
| 11 abr 2024 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | 3,933 |
| 10 abr 2024 | 4.80 | 4.86 | 4.72 | 4.76 | 4.76 | 3,101 |
| 09 abr 2024 | 4.92 | 5.00 | 4.78 | 4.86 | 4.86 | 6,064 |
| 08 abr 2024 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 11,220 |
| 05 abr 2024 | 4.84 | 4.92 | 4.62 | 4.86 | 4.86 | 21,603 |
| 04 abr 2024 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | 4,077 |
| 03 abr 2024 | 4.84 | 5.00 | 4.84 | 4.92 | 4.92 | 2,320 |
| 02 abr 2024 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | 12,684 |
| 28 mar 2024 | 4.92 | 5.00 | 4.92 | 4.94 | 4.94 | 10,648 |
| 27 mar 2024 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | 3,032 |
| 26 mar 2024 | 4.90 | 5.15 | 4.88 | 5.15 | 5.15 | 4,054 |
| 25 mar 2024 | 4.94 | 4.98 | 4.88 | 4.88 | 4.88 | 7,677 |
| 22 mar 2024 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 23,717 |
| 21 mar 2024 | 4.74 | 4.92 | 4.74 | 4.84 | 4.84 | 2,019 |
| 20 mar 2024 | 4.66 | 4.74 | 4.64 | 4.70 | 4.70 | 3,409 |
| 19 mar 2024 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | - |
| 18 mar 2024 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | 22,952 |
| 15 mar 2024 | 4.52 | 4.56 | 4.48 | 4.56 | 4.56 | 940 |
| 14 mar 2024 | 4.56 | 4.60 | 4.50 | 4.52 | 4.52 | 7,767 |
| 13 mar 2024 | 4.52 | 4.64 | 4.52 | 4.62 | 4.62 | 2,800 |
| 12 mar 2024 | 4.54 | 4.54 | 4.46 | 4.52 | 4.52 | 2,307 |
| 11 mar 2024 | 4.58 | 4.58 | 4.42 | 4.52 | 4.52 | 3,353 |
| 08 mar 2024 | 4.50 | 4.60 | 4.46 | 4.56 | 4.56 | 14,899 |
| 07 mar 2024 | 4.36 | 4.52 | 4.36 | 4.52 | 4.52 | 57,396 |
| 06 mar 2024 | 4.34 | 4.44 | 4.34 | 4.42 | 4.42 | 10,093 |
| 05 mar 2024 | 4.40 | 4.44 | 4.32 | 4.40 | 4.40 | 12,188 |
| 04 mar 2024 | 4.36 | 4.44 | 4.32 | 4.40 | 4.40 | 11,742 |
| 01 mar 2024 | 4.30 | 4.38 | 4.30 | 4.30 | 4.30 | 2,662 |
| 29 feb 2024 | 4.34 | 4.34 | 4.24 | 4.34 | 4.34 | 6,744 |
| 28 feb 2024 | 4.14 | 4.30 | 4.14 | 4.26 | 4.26 | 3,224 |
| 27 feb 2024 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | 20,570 |
| 26 feb 2024 | 4.20 | 4.24 | 4.12 | 4.20 | 4.20 | 28,743 |
| 23 feb 2024 | 4.18 | 4.20 | 4.10 | 4.10 | 4.10 | 23,424 |
| 22 feb 2024 | 3.92 | 4.34 | 3.92 | 4.10 | 4.10 | 44,070 |
| 21 feb 2024 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 1,625 |
| 20 feb 2024 | 3.80 | 4.00 | 3.80 | 3.84 | 3.84 | 1,512 |
| 19 feb 2024 | 3.66 | 3.92 | 3.66 | 3.84 | 3.84 | 5,519 |
| 16 feb 2024 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | 11,591 |
| 15 feb 2024 | 3.68 | 3.70 | 3.64 | 3.70 | 3.70 | 200 |
| 14 feb 2024 | 3.56 | 3.72 | 3.56 | 3.68 | 3.68 | 2,037 |
| 13 feb 2024 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | 2,200 |
| 12 feb 2024 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | 8,130 |
| 09 feb 2024 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 2,908 |
| 08 feb 2024 | 3.76 | 3.76 | 3.70 | 3.72 | 3.72 | 6,175 |
| 07 feb 2024 | 3.64 | 3.84 | 3.64 | 3.84 | 3.84 | 526 |
| 06 feb 2024 | 3.60 | 3.74 | 3.54 | 3.72 | 3.72 | 2,112 |
| 05 feb 2024 | 3.54 | 3.66 | 3.54 | 3.54 | 3.54 | 18,299 |
| 02 feb 2024 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 50 |
| 01 feb 2024 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 15,226 |
| 31 ene 2024 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | 5,780 |
| 30 ene 2024 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 650 |
| 29 ene 2024 | 3.60 | 3.60 | 3.52 | 3.60 | 3.60 | 4,062 |
| 26 ene 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1 |
| 25 ene 2024 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1,270 |
| 24 ene 2024 | 3.46 | 3.62 | 3.46 | 3.58 | 3.58 | 2,262 |
| 23 ene 2024 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 2,872 |
| 22 ene 2024 | 3.52 | 3.60 | 3.50 | 3.50 | 3.50 | 2,381 |
| 19 ene 2024 | 3.48 | 3.56 | 3.46 | 3.46 | 3.46 | 450 |
| 18 ene 2024 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 842 |
| 17 ene 2024 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 55 |
| 16 ene 2024 | 3.48 | 3.48 | 3.40 | 3.42 | 3.42 | 11,218 |
| 15 ene 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 12 ene 2024 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 3,823 |
| 11 ene 2024 | 3.52 | 3.54 | 3.48 | 3.50 | 3.50 | 2,406 |
| 10 ene 2024 | 3.46 | 3.58 | 3.46 | 3.48 | 3.48 | 6,430 |
| 09 ene 2024 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 10,630 |
| 08 ene 2024 | 3.36 | 3.54 | 3.36 | 3.54 | 3.54 | 30 |
| 05 ene 2024 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 1,215 |
| 04 ene 2024 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | 10 |
| 03 ene 2024 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 1,101 |
| 02 ene 2024 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 10,795 |
| *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.