Rolls-Royce Holdings plc (RYCEY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 5.16 | 5.24 | 5.15 | 5.24 | 5.24 | 4,097,400 |
| 25 abr 2024 | 4.97 | 5.05 | 4.95 | 5.00 | 5.00 | 2,774,200 |
| 24 abr 2024 | 5.19 | 5.21 | 5.11 | 5.14 | 5.14 | 2,732,800 |
| 23 abr 2024 | 5.05 | 5.17 | 5.03 | 5.17 | 5.17 | 3,581,400 |
| 22 abr 2024 | 4.93 | 4.99 | 4.93 | 4.97 | 4.97 | 3,389,600 |
| 19 abr 2024 | 4.90 | 4.92 | 4.83 | 4.84 | 4.84 | 3,443,100 |
| 18 abr 2024 | 4.95 | 5.02 | 4.92 | 4.95 | 4.95 | 4,313,000 |
| 17 abr 2024 | 5.01 | 5.02 | 4.94 | 4.97 | 4.97 | 2,828,000 |
| 16 abr 2024 | 4.93 | 4.95 | 4.89 | 4.92 | 4.92 | 2,965,900 |
| 15 abr 2024 | 5.10 | 5.12 | 4.95 | 4.99 | 4.99 | 3,544,600 |
| 12 abr 2024 | 5.01 | 5.07 | 4.94 | 4.95 | 4.95 | 3,110,800 |
| 11 abr 2024 | 5.02 | 5.10 | 4.95 | 5.09 | 5.09 | 5,997,300 |
| 10 abr 2024 | 5.07 | 5.16 | 5.06 | 5.12 | 5.12 | 4,058,500 |
| 09 abr 2024 | 5.21 | 5.26 | 5.19 | 5.25 | 5.25 | 3,493,400 |
| 08 abr 2024 | 5.42 | 5.46 | 5.41 | 5.43 | 5.43 | 8,131,100 |
| 05 abr 2024 | 5.28 | 5.33 | 5.27 | 5.30 | 5.30 | 2,729,600 |
| 04 abr 2024 | 5.33 | 5.34 | 5.18 | 5.23 | 5.23 | 10,038,200 |
| 03 abr 2024 | 5.28 | 5.43 | 5.28 | 5.37 | 5.37 | 13,662,600 |
| 02 abr 2024 | 5.20 | 5.32 | 5.18 | 5.29 | 5.29 | 5,577,900 |
| 01 abr 2024 | 5.40 | 5.43 | 5.37 | 5.41 | 5.41 | 2,032,800 |
| 28 mar 2024 | 5.39 | 5.42 | 5.37 | 5.38 | 5.38 | 2,290,600 |
| 27 mar 2024 | 5.38 | 5.38 | 5.29 | 5.33 | 5.33 | 2,746,100 |
| 26 mar 2024 | 5.35 | 5.43 | 5.32 | 5.38 | 5.38 | 2,695,700 |
| 25 mar 2024 | 5.28 | 5.32 | 5.26 | 5.29 | 5.29 | 1,857,500 |
| 22 mar 2024 | 5.25 | 5.32 | 5.24 | 5.28 | 5.28 | 1,992,100 |
| 21 mar 2024 | 5.31 | 5.32 | 5.28 | 5.28 | 5.28 | 3,249,100 |
| 20 mar 2024 | 5.09 | 5.22 | 5.09 | 5.19 | 5.19 | 2,642,800 |
| 19 mar 2024 | 5.00 | 5.05 | 4.99 | 5.03 | 5.03 | 2,655,700 |
| 18 mar 2024 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | 2,460,400 |
| 15 mar 2024 | 4.95 | 5.02 | 4.93 | 4.97 | 4.97 | 2,102,800 |
| 14 mar 2024 | 4.97 | 5.03 | 4.90 | 4.92 | 4.92 | 7,379,800 |
| 13 mar 2024 | 4.98 | 5.04 | 4.97 | 5.01 | 5.01 | 2,466,900 |
| 12 mar 2024 | 4.92 | 4.99 | 4.89 | 4.98 | 4.98 | 1,970,100 |
| 11 mar 2024 | 4.88 | 4.91 | 4.86 | 4.87 | 4.87 | 2,686,800 |
| 08 mar 2024 | 4.94 | 4.97 | 4.91 | 4.91 | 4.91 | 2,530,500 |
| 07 mar 2024 | 4.89 | 5.00 | 4.87 | 4.97 | 4.97 | 6,283,400 |
| 06 mar 2024 | 4.76 | 4.81 | 4.75 | 4.77 | 4.77 | 2,901,600 |
| 05 mar 2024 | 4.72 | 4.74 | 4.68 | 4.69 | 4.69 | 2,779,400 |
| 04 mar 2024 | 4.72 | 4.74 | 4.71 | 4.71 | 4.71 | 2,843,400 |
| 01 mar 2024 | 4.68 | 4.72 | 4.66 | 4.72 | 4.72 | 3,414,900 |
| 29 feb 2024 | 4.64 | 4.67 | 4.61 | 4.64 | 4.64 | 4,712,500 |
| 28 feb 2024 | 4.60 | 4.68 | 4.59 | 4.62 | 4.62 | 8,426,100 |
| 27 feb 2024 | 4.51 | 4.53 | 4.49 | 4.51 | 4.51 | 5,262,300 |
| 26 feb 2024 | 4.53 | 4.58 | 4.53 | 4.54 | 4.54 | 4,055,800 |
| 23 feb 2024 | 4.49 | 4.51 | 4.43 | 4.44 | 4.44 | 6,345,000 |
| 22 feb 2024 | 4.59 | 4.61 | 4.43 | 4.47 | 4.47 | 5,442,600 |
| 21 feb 2024 | 4.12 | 4.17 | 4.12 | 4.15 | 4.15 | 2,722,400 |
| 20 feb 2024 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | 2,829,800 |
| 16 feb 2024 | 3.99 | 4.08 | 3.99 | 4.07 | 4.07 | 3,604,600 |
| 15 feb 2024 | 4.01 | 4.06 | 4.00 | 4.06 | 4.06 | 2,640,700 |
| 14 feb 2024 | 3.93 | 3.95 | 3.89 | 3.94 | 3.94 | 2,597,400 |
| 13 feb 2024 | 3.82 | 3.87 | 3.80 | 3.84 | 3.84 | 4,272,000 |
| 12 feb 2024 | 3.90 | 3.93 | 3.89 | 3.91 | 3.91 | 3,234,100 |
| 09 feb 2024 | 4.05 | 4.06 | 4.02 | 4.02 | 4.02 | 2,695,100 |
| 08 feb 2024 | 4.04 | 4.06 | 3.99 | 4.04 | 4.04 | 5,679,700 |
| 07 feb 2024 | 4.01 | 4.12 | 4.01 | 4.12 | 4.12 | 33,403,400 |
| 06 feb 2024 | 3.97 | 4.00 | 3.94 | 4.00 | 4.00 | 9,488,900 |
| 05 feb 2024 | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | 2,877,500 |
| 02 feb 2024 | 3.79 | 3.89 | 3.78 | 3.87 | 3.87 | 1,777,700 |
| 01 feb 2024 | 3.78 | 3.82 | 3.74 | 3.79 | 3.79 | 1,948,900 |
| 31 ene 2024 | 3.83 | 3.85 | 3.75 | 3.77 | 3.77 | 2,103,900 |
| 30 ene 2024 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 2,114,700 |
| 29 ene 2024 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | 1,973,000 |
| 26 ene 2024 | 3.84 | 3.87 | 3.83 | 3.86 | 3.86 | 1,689,400 |
| 25 ene 2024 | 3.87 | 3.89 | 3.84 | 3.85 | 3.85 | 1,943,200 |
| 24 ene 2024 | 3.90 | 3.91 | 3.85 | 3.85 | 3.85 | 1,276,200 |
| 23 ene 2024 | 3.80 | 3.82 | 3.76 | 3.82 | 3.82 | 1,934,900 |
| 22 ene 2024 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | 1,384,200 |
| 19 ene 2024 | 3.82 | 3.87 | 3.80 | 3.85 | 3.85 | 2,005,200 |
| 18 ene 2024 | 3.82 | 3.87 | 3.81 | 3.86 | 3.86 | 1,985,900 |
| 17 ene 2024 | 3.72 | 3.73 | 3.69 | 3.73 | 3.73 | 3,194,600 |
| 16 ene 2024 | 3.75 | 3.77 | 3.69 | 3.69 | 3.69 | 2,384,600 |
| 12 ene 2024 | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | 1,685,500 |
| 11 ene 2024 | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | 2,150,600 |
| 10 ene 2024 | 3.88 | 3.90 | 3.86 | 3.89 | 3.89 | 1,693,800 |
| 09 ene 2024 | 3.87 | 3.90 | 3.86 | 3.89 | 3.89 | 1,688,400 |
| 08 ene 2024 | 3.83 | 3.86 | 3.83 | 3.84 | 3.84 | 1,419,700 |
| 05 ene 2024 | 3.70 | 3.75 | 3.68 | 3.72 | 3.72 | 2,104,000 |
| 04 ene 2024 | 3.70 | 3.76 | 3.70 | 3.73 | 3.73 | 1,577,000 |
| 03 ene 2024 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 2,746,600 |
| 02 ene 2024 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | 4,482,500 |
| 29 dic 2023 | 3.79 | 3.90 | 3.70 | 3.78 | 3.78 | 1,736,400 |
| 28 dic 2023 | 3.80 | 3.82 | 3.77 | 3.79 | 3.79 | 2,627,200 |
| 27 dic 2023 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | 2,128,000 |
| 26 dic 2023 | 3.81 | 3.90 | 3.81 | 3.86 | 3.86 | 1,248,300 |
| 22 dic 2023 | 3.80 | 3.97 | 3.80 | 3.81 | 3.81 | 1,282,100 |
| 21 dic 2023 | 3.77 | 3.79 | 3.75 | 3.78 | 3.78 | 1,756,800 |
| 20 dic 2023 | 3.71 | 3.79 | 3.70 | 3.72 | 3.72 | 2,829,300 |
| 19 dic 2023 | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | 2,354,300 |
| 18 dic 2023 | 3.70 | 3.72 | 3.68 | 3.71 | 3.71 | 2,190,800 |
| 15 dic 2023 | 3.71 | 3.72 | 3.64 | 3.64 | 3.64 | 3,561,200 |
| 14 dic 2023 | 3.88 | 3.92 | 3.82 | 3.83 | 3.83 | 5,190,200 |
| 13 dic 2023 | 3.78 | 3.85 | 3.75 | 3.85 | 3.85 | 5,318,700 |
| 12 dic 2023 | 3.76 | 3.85 | 3.75 | 3.84 | 3.84 | 4,031,700 |
| 11 dic 2023 | 3.72 | 3.75 | 3.70 | 3.72 | 3.72 | 5,392,000 |
| 08 dic 2023 | 3.63 | 3.66 | 3.62 | 3.63 | 3.63 | 1,753,900 |
| 07 dic 2023 | 3.61 | 3.61 | 3.57 | 3.59 | 3.59 | 4,748,500 |
| 06 dic 2023 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | 2,795,300 |
| 05 dic 2023 | 3.57 | 3.62 | 3.57 | 3.57 | 3.57 | 3,167,400 |
| 04 dic 2023 | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | 3,105,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.