Italia markets closed

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
90,92+1,80 (+2,02%)
Alla chiusura: 04:47PM GMT
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202290,4391,9590,0090,9290,9241.653.319
29 nov 202288,9190,2688,3889,1289,1221.040.596
28 nov 202290,3091,9688,5388,6288,6228.954.263
25 nov 202290,7891,6590,4890,8590,8517.772.475
24 nov 202288,7491,0588,0791,0591,0524.203.944
23 nov 202285,4688,4184,8088,4188,4123.250.404
22 nov 202285,1685,9884,0385,2985,2929.820.311
21 nov 202285,7185,9083,4184,8184,8134.885.891
18 nov 202286,5486,9985,1085,4985,4925.787.471
17 nov 202287,5987,8585,8986,6086,6021.661.069
16 nov 202291,2991,4986,8887,2287,2231.469.186
15 nov 202291,2392,0789,3091,1191,1131.866.959
14 nov 202289,0092,7688,9791,6091,6054.578.240
11 nov 202287,0890,8186,8889,3189,3148.070.466
10 nov 202287,7490,2785,9685,9685,9640.197.644
09 nov 202287,5489,5387,0288,6288,6222.483.065
08 nov 202285,3688,4484,2488,4488,4425.569.962
07 nov 202284,3986,3582,8686,3586,3533.193.308
04 nov 202280,5885,5380,3585,1185,1156.656.910
03 nov 202280,8781,2378,2280,1680,1639.633.812
02 nov 202281,6083,0681,1483,0683,0640.179.066
01 nov 202279,1982,4279,0581,5081,5049.877.453
31 ott 202277,1179,4277,0078,1578,1538.761.593
28 ott 202275,3277,5774,7776,9976,9924.188.150
27 ott 202274,8476,7073,8676,3476,3422.582.582
26 ott 202272,7275,0472,5374,4774,4723.578.158
25 ott 202274,6674,6672,4173,6973,6919.458.112
24 ott 202274,1375,9473,0773,5073,5024.265.301
21 ott 202272,1173,7270,8973,5873,5822.192.578
20 ott 202274,0074,0872,1173,1573,1518.380.472
19 ott 202274,8975,6672,6074,0074,0023.620.912
18 ott 202273,1274,8971,6174,2874,2883.013.326
17 ott 202271,0571,7070,0971,5771,5721.642.439
14 ott 202271,3372,0169,5070,0570,0532.096.074
13 ott 202265,7170,8665,2170,0170,0130.441.954
12 ott 202269,2069,8066,0766,2466,2429.096.937
11 ott 202268,4771,4168,0869,4969,4919.504.878
10 ott 202269,8170,9468,3468,8968,8929.299.659
07 ott 202270,8172,1269,8870,6070,6025.910.572
06 ott 202274,4375,2370,7571,2971,2924.574.838
05 ott 202273,7475,3773,1273,9273,9221.912.231
04 ott 202270,4074,4970,2174,4774,4739.848.712
03 ott 202270,0070,2466,4469,7769,7733.872.252
30 set 202269,0071,0568,3969,5969,5945.994.337
29 set 202267,4168,4365,7868,2668,2639.354.655
28 set 202268,1468,4764,4466,7066,7067.051.802
27 set 202272,6672,9769,2369,2369,2337.680.831
26 set 202271,0474,6171,0072,6772,6748.993.701
23 set 202273,3475,2870,4771,8871,8858.175.663
22 set 202273,0074,6072,0973,2773,2729.995.767
21 set 202274,5076,4073,7474,3274,3218.404.871
20 set 202276,0077,7475,4175,8275,8223.451.695
16 set 202275,8677,2474,8475,7775,7741.252.838
15 set 202276,6679,7576,0676,8676,8636.468.556
14 set 202277,9878,6374,1675,1675,1639.445.815
13 set 202281,1781,1778,1878,2778,2722.057.890
12 set 202280,0081,2679,8980,6780,6721.115.383
09 set 202279,0079,7478,4478,4478,4422.276.476
08 set 202277,2079,2176,7578,2878,2857.178.428
07 set 202276,3678,3075,3976,7576,7519.141.206
06 set 202274,6678,7074,0076,7176,7181.963.049
05 set 202273,9874,1772,2174,1274,1232.556.896
02 set 202272,6575,2371,8875,0775,0757.327.072
01 set 202275,7575,9969,5771,3171,3184.867.051
31 ago 202278,5578,5576,3077,0077,0063.097.922
30 ago 202278,5580,1077,3778,2078,2025.551.161
26 ago 202281,2081,2878,4878,4878,4822.534.383
25 ago 202280,2281,7779,8680,5380,5313.438.657
24 ago 202280,0080,3178,7380,3180,3123.059.116
23 ago 202280,0481,3979,5080,1380,1320.046.919
22 ago 202281,4882,0079,9080,4080,4031.905.693
19 ago 202283,0183,7881,0881,2681,2628.233.237
18 ago 202283,7684,5383,1783,6083,6013.854.755
17 ago 202286,0086,1982,7283,5083,5037.278.354
16 ago 202285,7387,6685,5485,9085,9021.331.204
15 ago 202285,5785,8984,7285,7585,7514.193.662
12 ago 202284,9785,8984,2185,0185,0116.914.596
11 ago 202285,9686,6884,4984,7684,7624.490.308
10 ago 202284,1686,1483,5185,5585,5530.052.956
09 ago 202286,3487,0884,1484,6684,6636.623.475
08 ago 202283,1587,0782,9686,7086,7044.093.941
05 ago 202282,6584,2581,7483,0083,0040.662.330
04 ago 202288,0088,9679,8082,6582,65144.463.069
03 ago 202288,3491,3988,2890,7990,7925.596.608
02 ago 202288,1689,7387,8087,8087,8020.959.531
01 ago 202289,5790,7788,8489,0489,0418.794.362
29 lug 202288,3690,9088,1889,2789,2733.958.737
28 lug 202287,5188,3684,4486,4486,4425.179.260
27 lug 202288,3688,8187,0787,3787,3723.842.806
26 lug 202291,3293,6487,6987,6987,6966.967.494
25 lug 202292,1893,0990,9691,9591,9517.370.381
22 lug 202292,1894,1791,4092,6092,6016.156.353
21 lug 202293,0394,1091,4092,3592,3519.689.475
20 lug 202294,8094,8091,5692,0392,0328.348.429
19 lug 202291,3894,4290,2793,8593,8519.068.452
18 lug 202288,4192,7788,4192,1992,1926.995.727
15 lug 202285,4890,4984,8589,7989,7930.074.722
14 lug 202288,5189,5885,1285,3285,3234.455.578
13 lug 202288,6590,2087,1488,5888,5833.150.428
12 lug 202285,1388,7885,1388,7888,7819.665.814
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...