RYCEF - Rolls-Royce Holdings plc
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jun 2023 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 32,700 |
| 31 may 2023 | 1.7900 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 25,300 |
| 30 may 2023 | 1.8100 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 227,100 |
| 26 may 2023 | 1.8500 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 19,500 |
| 25 may 2023 | 1.8600 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 36,100 |
| 24 may 2023 | 1.8600 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 251,400 |
| 23 may 2023 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | 1.9100 | 464,800 |
| 22 may 2023 | 1.9300 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 14,200 |
| 19 may 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 44,200 |
| 18 may 2023 | 1.9500 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 29,200 |
| 17 may 2023 | 1.8600 | 1.9300 | 1.8600 | 1.9200 | 1.9200 | 30,800 |
| 16 may 2023 | 1.8300 | 1.8600 | 1.8300 | 1.8500 | 1.8500 | 63,300 |
| 15 may 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 21,200 |
| 12 may 2023 | 1.8800 | 1.8800 | 1.8400 | 1.8500 | 1.8500 | 19,700 |
| 11 may 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 45,500 |
| 10 may 2023 | 1.9400 | 1.9700 | 1.9400 | 1.9500 | 1.9500 | 299,600 |
| 09 may 2023 | 1.9000 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 25,700 |
| 08 may 2023 | 1.9000 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 19,700 |
| 05 may 2023 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 105,500 |
| 04 may 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 32,400 |
| 03 may 2023 | 1.8700 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | 85,900 |
| 02 may 2023 | 1.8300 | 1.8800 | 1.8300 | 1.8700 | 1.8700 | 119,500 |
| 01 may 2023 | 1.9000 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 49,600 |
| 28 abr 2023 | 1.9000 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 36,100 |
| 27 abr 2023 | 1.9100 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 11,700 |
| 26 abr 2023 | 1.8800 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 46,500 |
| 25 abr 2023 | 1.9200 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 29,800 |
| 24 abr 2023 | 1.9400 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 25,700 |
| 21 abr 2023 | 1.9100 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 20,000 |
| 20 abr 2023 | 1.9200 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 71,800 |
| 19 abr 2023 | 1.9300 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 64,300 |
| 18 abr 2023 | 1.8900 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 156,700 |
| 17 abr 2023 | 1.8300 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | 79,300 |
| 14 abr 2023 | 1.8800 | 1.8800 | 1.8200 | 1.8500 | 1.8500 | 51,300 |
| 13 abr 2023 | 1.8800 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 47,400 |
| 12 abr 2023 | 1.8700 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 116,000 |
| 11 abr 2023 | 1.8500 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 28,700 |
| 10 abr 2023 | 1.8500 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 19,100 |
| 06 abr 2023 | 1.8100 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 14,400 |
| 05 abr 2023 | 1.8200 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 29,800 |
| 04 abr 2023 | 1.8500 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 72,600 |
| 03 abr 2023 | 1.8700 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 68,000 |
| 31 mar 2023 | 1.8600 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 24,400 |
| 30 mar 2023 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 12,100 |
| 29 mar 2023 | 1.8800 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 68,600 |
| 28 mar 2023 | 1.7700 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 107,100 |
| 27 mar 2023 | 1.7700 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 9,800 |
| 24 mar 2023 | 1.8000 | 1.8200 | 1.7400 | 1.8200 | 1.8200 | 11,400 |
| 23 mar 2023 | 1.8100 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 53,200 |
| 22 mar 2023 | 1.8300 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 109,900 |
| 21 mar 2023 | 1.8300 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 151,700 |
| 20 mar 2023 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7300 | 62,700 |
| 17 mar 2023 | 1.7600 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 71,000 |
| 16 mar 2023 | 1.7600 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 134,400 |
| 15 mar 2023 | 1.7500 | 1.8000 | 1.7100 | 1.7600 | 1.7600 | 75,100 |
| 14 mar 2023 | 1.8500 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 98,200 |
| 13 mar 2023 | 1.7300 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 246,100 |
| 10 mar 2023 | 1.8400 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 241,200 |
| 09 mar 2023 | 1.8800 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 172,400 |
| 08 mar 2023 | 1.8600 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 42,100 |
| 07 mar 2023 | 1.8200 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 92,400 |
| 06 mar 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 91,900 |
| 03 mar 2023 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 83,400 |
| 02 mar 2023 | 1.7700 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 104,100 |
| 01 mar 2023 | 1.7500 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 119,400 |
| 28 feb 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 151,000 |
| 27 feb 2023 | 1.6800 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 142,300 |
| 24 feb 2023 | 1.6100 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 230,200 |
| 23 feb 2023 | 1.5800 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 730,500 |
| 22 feb 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 292,400 |
| 21 feb 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 13,100 |
| 17 feb 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 256,200 |
| 16 feb 2023 | 1.3500 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 89,600 |
| 15 feb 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 77,300 |
| 14 feb 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 112,500 |
| 13 feb 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 34,300 |
| 10 feb 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3200 | 1.3200 | 21,300 |
| 09 feb 2023 | 1.3200 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 212,800 |
| 08 feb 2023 | 1.2900 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 326,300 |
| 07 feb 2023 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 37,900 |
| 06 feb 2023 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 75,800 |
| 03 feb 2023 | 1.3200 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 50,400 |
| 02 feb 2023 | 1.3700 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 105,800 |
| 01 feb 2023 | 1.2700 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 93,800 |
| 31 ene 2023 | 1.2900 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 209,700 |
| 30 ene 2023 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 63,700 |
| 27 ene 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 98,600 |
| 26 ene 2023 | 1.4000 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 66,700 |
| 25 ene 2023 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 59,900 |
| 24 ene 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 30,800 |
| 23 ene 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 51,900 |
| 20 ene 2023 | 1.2900 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 24,200 |
| 19 ene 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 132,100 |
| 18 ene 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 62,500 |
| 17 ene 2023 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 143,500 |
| 13 ene 2023 | 1.2700 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 127,200 |
| 12 ene 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 20,700 |
| 11 ene 2023 | 1.2300 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 1,743,900 |
| 10 ene 2023 | 1.2500 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 297,300 |
| 09 ene 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 38,100 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.