RYCEF - Rolls-Royce Holdings plc

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jun 20231.80001.83001.80001.83001.830032,700
31 may 20231.79001.79001.77001.78001.780025,300
30 may 20231.81001.81001.77001.79001.7900227,100
26 may 20231.85001.86001.84001.85001.850019,500
25 may 20231.86001.86001.82001.84001.840036,100
24 may 20231.86001.86001.80001.85001.8500251,400
23 may 20231.89001.91001.89001.91001.9100464,800
22 may 20231.93001.96001.93001.95001.950014,200
19 may 20231.92001.96001.92001.95001.950044,200
18 may 20231.95001.95001.90001.93001.930029,200
17 may 20231.86001.93001.86001.92001.920030,800
16 may 20231.83001.86001.83001.85001.850063,300
15 may 20231.83001.83001.80001.82001.820021,200
12 may 20231.88001.88001.84001.85001.850019,700
11 may 20231.85001.85001.82001.85001.850045,500
10 may 20231.94001.97001.94001.95001.9500299,600
09 may 20231.90001.92001.87001.91001.910025,700
08 may 20231.90001.91001.87001.91001.910019,700
05 may 20231.88001.91001.88001.91001.9100105,500
04 may 20231.89001.89001.86001.88001.880032,400
03 may 20231.87001.92001.87001.92001.920085,900
02 may 20231.83001.88001.83001.87001.8700119,500
01 may 20231.90001.91001.88001.88001.880049,600
28 abr 20231.90001.90001.86001.90001.900036,100
27 abr 20231.91001.91001.87001.90001.900011,700
26 abr 20231.88001.91001.87001.90001.900046,500
25 abr 20231.92001.92001.87001.89001.890029,800
24 abr 20231.94001.94001.90001.91001.910025,700
21 abr 20231.91001.94001.90001.93001.930020,000
20 abr 20231.92001.93001.92001.92001.920071,800
19 abr 20231.93001.93001.92001.93001.930064,300
18 abr 20231.89001.93001.89001.93001.9300156,700
17 abr 20231.83001.88001.81001.88001.880079,300
14 abr 20231.88001.88001.82001.85001.850051,300
13 abr 20231.88001.90001.85001.85001.850047,400
12 abr 20231.87001.87001.83001.84001.8400116,000
11 abr 20231.85001.85001.81001.82001.820028,700
10 abr 20231.85001.90001.84001.84001.840019,100
06 abr 20231.81001.85001.80001.83001.830014,400
05 abr 20231.82001.82001.77001.81001.810029,800
04 abr 20231.85001.85001.81001.82001.820072,600
03 abr 20231.87001.89001.84001.85001.850068,000
31 mar 20231.86001.86001.84001.85001.850024,400
30 mar 20231.90001.90001.85001.85001.850012,100
29 mar 20231.88001.88001.79001.81001.810068,600
28 mar 20231.77001.80001.77001.79001.7900107,100
27 mar 20231.77001.80001.76001.78001.78009,800
24 mar 20231.80001.82001.74001.82001.820011,400
23 mar 20231.81001.86001.80001.80001.800053,200
22 mar 20231.83001.87001.79001.80001.8000109,900
21 mar 20231.83001.85001.82001.85001.8500151,700
20 mar 20231.74001.74001.72001.73001.730062,700
17 mar 20231.76001.76001.68001.70001.700071,000
16 mar 20231.76001.80001.73001.77001.7700134,400
15 mar 20231.75001.80001.71001.76001.760075,100
14 mar 20231.85001.91001.85001.87001.870098,200
13 mar 20231.73001.81001.72001.74001.7400246,100
10 mar 20231.84001.85001.77001.77001.7700241,200
09 mar 20231.88001.90001.84001.84001.8400172,400
08 mar 20231.86001.88001.85001.85001.850042,100
07 mar 20231.82001.86001.81001.83001.830092,400
06 mar 20231.85001.85001.82001.85001.850091,900
03 mar 20231.75001.81001.75001.81001.810083,400
02 mar 20231.77001.78001.74001.78001.7800104,100
01 mar 20231.75001.80001.75001.78001.7800119,400
28 feb 20231.78001.78001.74001.75001.7500151,000
27 feb 20231.68001.75001.68001.74001.7400142,300
24 feb 20231.61001.67001.61001.63001.6300230,200
23 feb 20231.58001.60001.55001.59001.5900730,500
22 feb 20231.32001.32001.29001.30001.3000292,400
21 feb 20231.37001.37001.32001.32001.320013,100
17 feb 20231.36001.38001.35001.35001.3500256,200
16 feb 20231.35001.40001.35001.37001.370089,600
15 feb 20231.34001.35001.33001.35001.350077,300
14 feb 20231.33001.34001.30001.34001.3400112,500
13 feb 20231.30001.33001.30001.33001.330034,300
10 feb 20231.26001.35001.26001.32001.320021,300
09 feb 20231.32001.36001.30001.31001.3100212,800
08 feb 20231.29001.35001.29001.33001.3300326,300
07 feb 20231.26001.31001.26001.31001.310037,900
06 feb 20231.35001.35001.28001.28001.280075,800
03 feb 20231.32001.36001.29001.30001.300050,400
02 feb 20231.37001.37001.31001.32001.3200105,800
01 feb 20231.27001.33001.27001.32001.320093,800
31 ene 20231.29001.34001.29001.31001.3100209,700
30 ene 20231.37001.37001.34001.35001.350063,700
27 ene 20231.38001.38001.32001.37001.370098,600
26 ene 20231.40001.42001.39001.42001.420066,700
25 ene 20231.40001.41001.38001.39001.390059,900
24 ene 20231.32001.38001.32001.36001.360030,800
23 ene 20231.32001.35001.32001.33001.330051,900
20 ene 20231.29001.36001.29001.31001.310024,200
19 ene 20231.35001.35001.28001.31001.3100132,100
18 ene 20231.32001.37001.32001.34001.340062,500
17 ene 20231.36001.36001.32001.33001.3300143,500
13 ene 20231.27001.34001.27001.34001.3400127,200
12 ene 20231.26001.27001.26001.27001.270020,700
11 ene 20231.23001.29001.22001.25001.25001,743,900
10 ene 20231.25001.26001.22001.22001.2200297,300
09 ene 20231.30001.30001.25001.27001.270038,100
*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...