U.S. markets close in 4 hours 21 minutes

Rolls-Royce Holdings plc (RYCEF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
5.84-0.11 (-1.85%)
A partir del 10:27AM EDT. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20245.755.845.755.845.84865
24 jun 20246.026.055.935.955.9568,900
21 jun 20246.026.035.966.036.0352,500
20 jun 20246.046.186.046.136.1385,800
18 jun 20245.875.975.875.945.9455,600
17 jun 20245.875.905.795.875.8758,000
14 jun 20245.855.855.755.815.8168,500
13 jun 20246.016.015.955.975.9732,000
12 jun 20245.936.045.936.006.0067,500
11 jun 20245.925.925.865.925.9224,100
10 jun 20245.805.935.805.905.9042,100
07 jun 20245.835.855.785.795.7925,100
06 jun 20245.855.905.815.885.8850,900
05 jun 20245.875.875.785.825.8216,500
04 jun 20245.835.845.725.765.7657,200
03 jun 20245.815.915.815.915.91399,100
31 may 20245.785.805.725.805.8065,900
30 may 20245.695.765.695.715.71120,000
29 may 20245.735.735.675.695.69734,700
28 may 20245.705.795.685.775.7778,400
24 may 20245.625.705.605.655.6555,400
23 may 20245.595.665.525.555.5579,800
22 may 20245.545.555.415.425.4241,400
21 may 20245.545.545.455.525.5245,300
20 may 20245.455.545.445.535.53283,800
17 may 20245.275.355.275.305.3042,700
16 may 20245.295.375.295.295.2957,400
15 may 20245.435.445.365.445.4427,100
14 may 20245.255.335.245.335.3356,700
13 may 20245.315.315.235.275.2720,400
10 may 20245.415.415.295.315.3127,800
09 may 20245.355.455.355.435.43238,300
08 may 20245.215.345.215.325.3241,600
07 may 20245.305.305.215.215.2132,800
06 may 20245.335.335.205.295.29125,700
03 may 20245.155.255.155.235.2332,900
02 may 20245.015.105.015.105.1020,100
01 may 20245.145.145.015.085.0817,200
30 abr 20245.205.235.055.175.1743,100
29 abr 20245.145.255.145.235.2329,300
26 abr 20245.105.305.105.285.2858,900
25 abr 20244.995.094.975.035.03336,700
24 abr 20245.185.245.145.205.2028,400
23 abr 20245.065.195.065.195.1935,600
22 abr 20244.945.034.944.994.9923,200
19 abr 20244.874.994.854.894.89151,500
18 abr 20245.005.044.954.964.96140,500
17 abr 20245.105.104.965.015.01155,800
16 abr 20245.025.024.944.944.94284,200
15 abr 20245.125.165.005.015.01255,600
12 abr 20245.105.104.964.974.9799,400
11 abr 20245.095.114.975.115.11124,500
10 abr 20245.105.175.095.115.1130,200
09 abr 20245.255.275.195.275.2748,700
08 abr 20245.405.465.405.405.4056,900
05 abr 20245.245.355.245.335.3317,400
04 abr 20245.295.355.085.215.21150,200
03 abr 20245.265.405.265.355.3561,000
02 abr 20245.245.275.185.265.26108,100
01 abr 20245.305.435.305.415.4151,600
28 mar 20245.435.435.385.385.3828,800
27 mar 20245.445.445.325.365.3638,100
26 mar 20245.365.435.345.405.4067,400
25 mar 20245.325.355.295.325.3254,400
22 mar 20245.315.365.285.325.32251,100
21 mar 20245.305.365.305.315.31230,500
20 mar 20245.075.255.075.255.25297,000
19 mar 20245.005.124.995.115.11298,300
18 mar 20245.015.024.964.974.9724,500
15 mar 20244.945.034.945.035.0360,300
14 mar 20245.005.034.954.974.9798,200
13 mar 20245.035.084.955.065.06127,800
12 mar 20244.975.044.925.035.0331,400
11 mar 20244.954.954.854.944.9435,400
08 mar 20244.925.004.924.974.9759,600
07 mar 20244.885.014.885.005.0090,000
06 mar 20244.774.864.774.814.8149,500
05 mar 20244.774.774.724.744.7442,200
04 mar 20244.774.794.744.774.7779,600
01 mar 20244.674.764.674.744.7427,300
29 feb 20244.704.704.664.674.6722,800
28 feb 20244.594.724.594.714.71369,200
27 feb 20244.554.564.524.554.5597,200
26 feb 20244.514.604.514.574.5762,000
23 feb 20244.544.544.454.454.45234,700
22 feb 20244.584.604.454.484.48598,900
21 feb 20244.114.194.114.154.1560,400
20 feb 20244.184.224.154.194.1941,500
16 feb 20243.994.073.994.064.06277,000
15 feb 20244.074.074.004.044.0478,500
14 feb 20243.913.983.903.953.9543,400
13 feb 20243.893.893.793.873.8763,200
12 feb 20243.953.953.863.913.9157,000
09 feb 20244.044.064.024.054.0581,100
08 feb 20244.094.093.974.024.022,069,800
07 feb 20244.104.124.034.124.129,395,800
06 feb 20244.014.043.994.014.0151,300
05 feb 20243.913.913.873.893.8918,100
02 feb 20243.833.913.833.903.9070,400
01 feb 20243.863.863.793.793.7943,800
*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...