Rolls-Royce Holdings plc (RYCEF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 5.62 | 5.68 | 5.62 | 5.68 | 5.68 | 8,100 |
| 25 jul 2024 | 5.50 | 5.65 | 5.45 | 5.54 | 5.54 | 96,200 |
| 24 jul 2024 | 5.73 | 5.76 | 5.65 | 5.65 | 5.65 | 61,200 |
| 23 jul 2024 | 5.72 | 5.93 | 5.71 | 5.93 | 5.93 | 41,300 |
| 22 jul 2024 | 5.72 | 5.78 | 5.61 | 5.69 | 5.69 | 27,100 |
| 19 jul 2024 | 5.70 | 5.83 | 5.69 | 5.79 | 5.79 | 23,000 |
| 18 jul 2024 | 5.80 | 5.85 | 5.57 | 5.61 | 5.61 | 46,300 |
| 17 jul 2024 | 5.98 | 5.98 | 5.80 | 5.83 | 5.83 | 11,800 |
| 16 jul 2024 | 5.85 | 5.99 | 5.85 | 5.93 | 5.93 | 41,300 |
| 15 jul 2024 | 5.76 | 5.87 | 5.76 | 5.81 | 5.81 | 54,700 |
| 12 jul 2024 | 5.83 | 5.86 | 5.78 | 5.81 | 5.81 | 63,100 |
| 11 jul 2024 | 5.82 | 5.87 | 5.78 | 5.83 | 5.83 | 15,600 |
| 10 jul 2024 | 5.77 | 5.87 | 5.77 | 5.84 | 5.84 | 45,100 |
| 09 jul 2024 | 5.75 | 5.84 | 5.70 | 5.71 | 5.71 | 45,200 |
| 08 jul 2024 | 5.93 | 5.96 | 5.89 | 5.90 | 5.90 | 42,800 |
| 05 jul 2024 | 5.87 | 5.89 | 5.79 | 5.80 | 5.80 | 20,400 |
| 03 jul 2024 | 5.74 | 5.82 | 5.74 | 5.80 | 5.80 | 27,700 |
| 02 jul 2024 | 5.71 | 5.71 | 5.61 | 5.67 | 5.67 | 60,300 |
| 01 jul 2024 | 5.82 | 5.82 | 5.69 | 5.71 | 5.71 | 29,000 |
| 28 jun 2024 | 5.84 | 5.84 | 5.77 | 5.80 | 5.80 | 19,000 |
| 27 jun 2024 | 5.83 | 5.83 | 5.68 | 5.77 | 5.77 | 36,800 |
| 26 jun 2024 | 5.91 | 5.91 | 5.81 | 5.81 | 5.81 | 118,400 |
| 25 jun 2024 | 5.75 | 5.92 | 5.67 | 5.85 | 5.85 | 46,400 |
| 24 jun 2024 | 6.02 | 6.05 | 5.93 | 5.95 | 5.95 | 68,900 |
| 21 jun 2024 | 6.02 | 6.03 | 5.96 | 6.03 | 6.03 | 52,500 |
| 20 jun 2024 | 6.04 | 6.18 | 6.04 | 6.13 | 6.13 | 85,800 |
| 18 jun 2024 | 5.87 | 5.97 | 5.87 | 5.94 | 5.94 | 55,600 |
| 17 jun 2024 | 5.87 | 5.90 | 5.79 | 5.87 | 5.87 | 58,000 |
| 14 jun 2024 | 5.85 | 5.85 | 5.75 | 5.81 | 5.81 | 68,500 |
| 13 jun 2024 | 6.01 | 6.01 | 5.95 | 5.97 | 5.97 | 32,000 |
| 12 jun 2024 | 5.93 | 6.04 | 5.93 | 6.00 | 6.00 | 67,500 |
| 11 jun 2024 | 5.92 | 5.92 | 5.86 | 5.92 | 5.92 | 24,100 |
| 10 jun 2024 | 5.80 | 5.93 | 5.80 | 5.90 | 5.90 | 42,100 |
| 07 jun 2024 | 5.83 | 5.85 | 5.78 | 5.79 | 5.79 | 25,100 |
| 06 jun 2024 | 5.85 | 5.90 | 5.81 | 5.88 | 5.88 | 50,900 |
| 05 jun 2024 | 5.87 | 5.87 | 5.78 | 5.82 | 5.82 | 16,500 |
| 04 jun 2024 | 5.83 | 5.84 | 5.72 | 5.76 | 5.76 | 57,200 |
| 03 jun 2024 | 5.81 | 5.91 | 5.81 | 5.91 | 5.91 | 399,100 |
| 31 may 2024 | 5.78 | 5.80 | 5.72 | 5.80 | 5.80 | 65,900 |
| 30 may 2024 | 5.69 | 5.76 | 5.69 | 5.71 | 5.71 | 120,000 |
| 29 may 2024 | 5.73 | 5.73 | 5.67 | 5.69 | 5.69 | 734,700 |
| 28 may 2024 | 5.70 | 5.79 | 5.68 | 5.77 | 5.77 | 78,400 |
| 24 may 2024 | 5.62 | 5.70 | 5.60 | 5.65 | 5.65 | 55,400 |
| 23 may 2024 | 5.59 | 5.66 | 5.52 | 5.55 | 5.55 | 79,800 |
| 22 may 2024 | 5.54 | 5.55 | 5.41 | 5.42 | 5.42 | 41,400 |
| 21 may 2024 | 5.54 | 5.54 | 5.45 | 5.52 | 5.52 | 45,300 |
| 20 may 2024 | 5.45 | 5.54 | 5.44 | 5.53 | 5.53 | 283,800 |
| 17 may 2024 | 5.27 | 5.35 | 5.27 | 5.30 | 5.30 | 42,700 |
| 16 may 2024 | 5.29 | 5.37 | 5.29 | 5.29 | 5.29 | 57,400 |
| 15 may 2024 | 5.43 | 5.44 | 5.36 | 5.44 | 5.44 | 27,100 |
| 14 may 2024 | 5.25 | 5.33 | 5.24 | 5.33 | 5.33 | 56,700 |
| 13 may 2024 | 5.31 | 5.31 | 5.23 | 5.27 | 5.27 | 20,400 |
| 10 may 2024 | 5.41 | 5.41 | 5.29 | 5.31 | 5.31 | 27,800 |
| 09 may 2024 | 5.35 | 5.45 | 5.35 | 5.43 | 5.43 | 238,300 |
| 08 may 2024 | 5.21 | 5.34 | 5.21 | 5.32 | 5.32 | 41,600 |
| 07 may 2024 | 5.30 | 5.30 | 5.21 | 5.21 | 5.21 | 32,800 |
| 06 may 2024 | 5.33 | 5.33 | 5.20 | 5.29 | 5.29 | 125,700 |
| 03 may 2024 | 5.15 | 5.25 | 5.15 | 5.23 | 5.23 | 32,900 |
| 02 may 2024 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 20,100 |
| 01 may 2024 | 5.14 | 5.14 | 5.01 | 5.08 | 5.08 | 17,200 |
| 30 abr 2024 | 5.20 | 5.23 | 5.05 | 5.17 | 5.17 | 43,100 |
| 29 abr 2024 | 5.14 | 5.25 | 5.14 | 5.23 | 5.23 | 29,300 |
| 26 abr 2024 | 5.10 | 5.30 | 5.10 | 5.28 | 5.28 | 58,900 |
| 25 abr 2024 | 4.99 | 5.09 | 4.97 | 5.03 | 5.03 | 336,700 |
| 24 abr 2024 | 5.18 | 5.24 | 5.14 | 5.20 | 5.20 | 28,400 |
| 23 abr 2024 | 5.06 | 5.19 | 5.06 | 5.19 | 5.19 | 35,600 |
| 22 abr 2024 | 4.94 | 5.03 | 4.94 | 4.99 | 4.99 | 23,200 |
| 19 abr 2024 | 4.87 | 4.99 | 4.85 | 4.89 | 4.89 | 151,500 |
| 18 abr 2024 | 5.00 | 5.04 | 4.95 | 4.96 | 4.96 | 140,500 |
| 17 abr 2024 | 5.10 | 5.10 | 4.96 | 5.01 | 5.01 | 155,800 |
| 16 abr 2024 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | 284,200 |
| 15 abr 2024 | 5.12 | 5.16 | 5.00 | 5.01 | 5.01 | 255,600 |
| 12 abr 2024 | 5.10 | 5.10 | 4.96 | 4.97 | 4.97 | 99,400 |
| 11 abr 2024 | 5.09 | 5.11 | 4.97 | 5.11 | 5.11 | 124,500 |
| 10 abr 2024 | 5.10 | 5.17 | 5.09 | 5.11 | 5.11 | 30,200 |
| 09 abr 2024 | 5.25 | 5.27 | 5.19 | 5.27 | 5.27 | 48,700 |
| 08 abr 2024 | 5.40 | 5.46 | 5.40 | 5.40 | 5.40 | 56,900 |
| 05 abr 2024 | 5.24 | 5.35 | 5.24 | 5.33 | 5.33 | 17,400 |
| 04 abr 2024 | 5.29 | 5.35 | 5.08 | 5.21 | 5.21 | 150,200 |
| 03 abr 2024 | 5.26 | 5.40 | 5.26 | 5.35 | 5.35 | 61,000 |
| 02 abr 2024 | 5.24 | 5.27 | 5.18 | 5.26 | 5.26 | 108,100 |
| 01 abr 2024 | 5.30 | 5.43 | 5.30 | 5.41 | 5.41 | 51,600 |
| 28 mar 2024 | 5.43 | 5.43 | 5.38 | 5.38 | 5.38 | 28,800 |
| 27 mar 2024 | 5.44 | 5.44 | 5.32 | 5.36 | 5.36 | 38,100 |
| 26 mar 2024 | 5.36 | 5.43 | 5.34 | 5.40 | 5.40 | 67,400 |
| 25 mar 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.32 | 54,400 |
| 22 mar 2024 | 5.31 | 5.36 | 5.28 | 5.32 | 5.32 | 251,100 |
| 21 mar 2024 | 5.30 | 5.36 | 5.30 | 5.31 | 5.31 | 230,500 |
| 20 mar 2024 | 5.07 | 5.25 | 5.07 | 5.25 | 5.25 | 297,000 |
| 19 mar 2024 | 5.00 | 5.12 | 4.99 | 5.11 | 5.11 | 298,300 |
| 18 mar 2024 | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | 24,500 |
| 15 mar 2024 | 4.94 | 5.03 | 4.94 | 5.03 | 5.03 | 60,300 |
| 14 mar 2024 | 5.00 | 5.03 | 4.95 | 4.97 | 4.97 | 98,200 |
| 13 mar 2024 | 5.03 | 5.08 | 4.95 | 5.06 | 5.06 | 127,800 |
| 12 mar 2024 | 4.97 | 5.04 | 4.92 | 5.03 | 5.03 | 31,400 |
| 11 mar 2024 | 4.95 | 4.95 | 4.85 | 4.94 | 4.94 | 35,400 |
| 08 mar 2024 | 4.92 | 5.00 | 4.92 | 4.97 | 4.97 | 59,600 |
| 07 mar 2024 | 4.88 | 5.01 | 4.88 | 5.00 | 5.00 | 90,000 |
| 06 mar 2024 | 4.77 | 4.86 | 4.77 | 4.81 | 4.81 | 49,500 |
| 05 mar 2024 | 4.77 | 4.77 | 4.72 | 4.74 | 4.74 | 42,200 |
| *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.