U.S. markets closed

Rolls-Royce Holdings plc (RYCEF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.4257+0.0557 (+1.65%)
Al cierre: 03:53PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 nov 20233.42003.45003.39503.42573.4257100,741
29 nov 20233.31003.38003.30003.37003.3700116,100
28 nov 20233.17003.30003.17003.27003.270076,300
27 nov 20232.99003.08002.99003.06003.060042,900
24 nov 20233.00003.06003.00003.03003.030064,800
22 nov 20233.02003.02002.93002.97002.970063,100
21 nov 20233.01003.07003.01003.06003.060031,900
20 nov 20233.07003.10003.01003.06003.060030,300
17 nov 20232.92003.06002.92003.05003.050026,500
16 nov 20233.00003.06002.94003.01003.0100276,500
15 nov 20232.95003.03002.95003.00003.000062,800
14 nov 20232.99002.99002.94002.96002.960041,200
13 nov 20232.86002.94002.86002.94002.940015,000
10 nov 20232.84002.87002.80002.82002.820025,200
09 nov 20232.84002.90002.82002.82002.820029,600
08 nov 20232.81002.89002.81002.84002.840010,600
07 nov 20232.76002.80002.75002.76002.760062,700
06 nov 20232.75002.79002.74002.76002.760023,300
03 nov 20232.75002.75002.71002.71002.710062,400
02 nov 20232.77002.77002.72002.73002.730018,300
01 nov 20232.63002.72002.63002.72002.720062,200
31 oct 20232.52002.68002.52002.60002.600085,400
30 oct 20232.42002.49002.39002.46002.460041,300
27 oct 20232.45002.45002.36002.40002.400026,200
26 oct 20232.40002.44002.40002.44002.440026,300
25 oct 20232.45002.49002.44002.45002.450042,100
24 oct 20232.41002.50002.41002.47002.470040,500
23 oct 20232.39002.53002.39002.50002.5000179,000
20 oct 20232.39002.46002.39002.41002.410048,700
19 oct 20232.50002.54002.48002.51002.510049,300
18 oct 20232.61002.61002.48002.49002.490064,300
17 oct 20232.60002.64002.60002.64002.6400100,200
16 oct 20232.59002.63002.57002.63002.630039,400
13 oct 20232.60002.60002.58002.58002.580029,900
12 oct 20232.54002.59002.54002.56002.560033,200
11 oct 20232.59002.62002.59002.62002.620039,000
10 oct 20232.58002.61002.55002.59002.590014,800
09 oct 20232.53002.53002.49002.52002.52004,800
06 oct 20232.53002.57002.49002.55002.550028,900
05 oct 20232.56002.60002.54002.60002.600025,700
04 oct 20232.54002.61002.52002.55002.550057,000
03 oct 20232.57002.60002.54002.57002.570034,100
02 oct 20232.62002.66002.59002.63002.630040,900
29 sept 20232.70002.70002.67002.67002.670092,600
28 sept 20232.66002.70002.66002.68002.680014,100
27 sept 20232.66002.66002.65002.65002.650025,000
26 sept 20232.66002.70002.66002.67002.670052,900
25 sept 20232.69002.69002.65002.66002.660063,500
22 sept 20232.74002.75002.69002.70002.700099,100
21 sept 20232.73002.73002.69002.69002.690025,900
20 sept 20232.75002.81002.75002.77002.770012,900
19 sept 20232.82002.82002.75002.80002.8000137,900
18 sept 20232.78002.79002.76002.77002.770065,400
15 sept 20232.84002.84002.79002.80002.8000205,500
14 sept 20232.82002.82002.79002.81002.810073,300
13 sept 20232.83002.85002.81002.81002.810035,100
12 sept 20232.76002.83002.76002.81002.810060,200
11 sept 20232.80002.82002.77002.78002.7800179,700
08 sept 20232.78002.78002.73002.75002.750056,800
07 sept 20232.74002.80002.74002.79002.790049,800
06 sept 20232.75002.75002.65002.68002.680076,800
05 sept 20232.79002.79002.75002.77002.770025,000
01 sept 20232.80002.80002.75002.75002.75007,300
31 ago 20232.84002.85002.79002.79002.790088,100
30 ago 20232.73002.78002.73002.77002.7700139,200
29 ago 20232.65002.68002.59002.67002.670042,200
28 ago 20232.66002.66002.51002.59002.590010,800
25 ago 20232.53002.59002.53002.59002.590016,700
24 ago 20232.64002.64002.55002.55002.550035,000
23 ago 20232.55002.57002.55002.56002.560098,100
22 ago 20232.61002.61002.54002.55002.550010,500
21 ago 20232.55002.61002.55002.60002.600025,300
18 ago 20232.49002.58002.49002.58002.580054,600
17 ago 20232.57002.60002.55002.56002.560027,000
16 ago 20232.60002.61002.57002.57002.570035,100
15 ago 20232.63002.65002.61002.61002.61008,400
14 ago 20232.67002.67002.63002.65002.650011,000
11 ago 20232.63002.66002.63002.65002.650053,200
10 ago 20232.68002.68002.61002.61002.610013,300
09 ago 20232.71002.71002.65002.68002.680038,000
08 ago 20232.65002.66002.61002.66002.660052,300
07 ago 20232.66002.72002.66002.69002.6900127,700
04 ago 20232.57002.64002.57002.60002.6000161,700
03 ago 20232.38002.46002.38002.44002.440072,700
02 ago 20232.38002.38002.33002.35002.350020,300
01 ago 20232.34002.38002.34002.38002.380030,100
31 jul 20232.48002.48002.36002.36002.360068,000
28 jul 20232.47002.50002.47002.49002.4900510,200
27 jul 20232.45002.46002.40002.40002.4000108,800
26 jul 20232.19002.42002.19002.40002.4000382,500
25 jul 20231.95001.98001.94001.96001.9600297,800
24 jul 20231.98002.00001.97001.98001.98007,700
21 jul 20231.96002.00001.96002.00002.000043,800
20 jul 20231.93001.97001.93001.95001.950033,700
19 jul 20231.94001.96001.94001.95001.950031,200
18 jul 20231.90001.92001.89001.91001.910048,200
17 jul 20231.92001.93001.89001.93001.93005,900
14 jul 20231.96001.96001.90001.90001.90005,800
13 jul 20231.94001.96001.92001.95001.950066,000
12 jul 20231.90001.93001.90001.93001.930023,800
*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...