Italia markets close in 3 hours 43 minutes

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
107,00-0,74 (-0,69%)
Al 12:32PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 2021108,80109,88106,62107,00107,0013.481.847
14 apr 2021107,54108,90106,93107,74107,7424.383.119
13 apr 2021108,10109,94106,08107,70107,7027.769.988
12 apr 2021112,40112,80106,82108,22108,2236.773.548
09 apr 2021111,34113,60110,52111,88111,8839.746.474
08 apr 2021112,10113,26108,58111,12111,1238.189.066
07 apr 2021112,60113,94111,56111,88111,8844.466.998
06 apr 2021111,46113,99110,50111,76111,7659.606.095
01 apr 2021105,32109,84105,30108,92108,9242.760.061
31 mar 2021108,55109,65105,30105,30105,3045.301.198
30 mar 2021106,20109,25105,89108,55108,5538.498.473
29 mar 2021106,25109,85104,75106,05106,0538.109.484
26 mar 2021106,05109,95105,10106,20106,2047.153.072
25 mar 2021107,60108,35102,80106,05106,0539.039.849
24 mar 2021103,70110,0099,00108,00108,0076.788.137
23 mar 2021110,50113,15104,85105,30105,3081.043.170
22 mar 2021115,85115,85108,70111,90111,9073.655.650
19 mar 2021123,00123,85117,00117,00117,0086.618.916
18 mar 2021128,30128,71123,10124,55124,5559.445.940
17 mar 2021128,55128,55125,05127,20127,2074.363.709
16 mar 2021119,15125,34118,23122,85122,8575.769.735
15 mar 2021114,60119,12114,45118,00118,0064.553.483
12 mar 2021114,50114,85113,15114,85114,8540.282.876
11 mar 2021117,55117,65112,38113,80113,8050.945.720
10 mar 2021115,60115,85112,05113,00113,0061.019.940
09 mar 2021115,65118,29112,45113,85113,8545.799.454
08 mar 2021111,30116,50109,45116,50116,50102.980.391
05 mar 2021113,50114,70108,15108,55108,5560.860.191
04 mar 2021113,10115,85111,98114,35114,3542.311.956
03 mar 2021111,00114,45110,15114,45114,4542.463.056
02 mar 2021110,80112,20109,15110,15110,1527.420.410
01 mar 2021110,50113,45107,82111,40111,4048.409.647
26 feb 2021110,00113,20105,70107,70107,7071.533.590
25 feb 2021117,45118,95112,05112,05112,0581.938.484
24 feb 2021109,00112,28106,25111,90111,9058.165.274
23 feb 2021106,00115,50104,55106,65106,65130.456.618
22 feb 202197,48105,6596,28105,45105,4582.699.712
19 feb 202194,9499,8694,2698,6698,6675.707.351
18 feb 2021102,00102,2793,2893,3493,3457.722.418
17 feb 2021102,50102,80100,10102,30102,3056.930.121
16 feb 202197,26100,2596,3699,9499,9461.688.441
15 feb 202193,9097,6092,2696,0896,0851.964.728
12 feb 202191,7493,0890,7092,8692,8627.054.558
11 feb 202192,8493,2690,7092,6092,6038.191.008
10 feb 202193,1095,2291,2092,8092,8096.274.619
09 feb 202193,4293,4291,4491,5891,5839.344.590
08 feb 202194,4094,9091,1493,0093,0040.071.772
05 feb 202194,2095,2092,2093,9093,9047.764.367
04 feb 202192,5295,1291,9893,9093,9043.147.170
03 feb 202195,3696,4490,5691,8891,8858.482.797
02 feb 202196,4896,8294,2094,7694,7652.354.916
01 feb 202193,3295,5092,0294,1094,1048.381.135
29 gen 202194,6296,4691,1291,7091,70111.939.875
28 gen 202194,5699,7891,5896,9496,9456.342.260
27 gen 202194,6299,4692,0695,1695,1658.815.581
26 gen 202196,5098,240,9096,3296,32128.922.237
25 gen 2021103,60103,9095,5698,0098,0078.202.247
22 gen 2021103,10103,80100,35102,95102,9539.661.216
21 gen 2021108,30108,35103,30103,30103,3045.447.164
20 gen 2021105,30108,65104,35107,40107,4041.279.033
19 gen 2021106,50109,25104,40104,65104,6551.765.836
18 gen 2021105,50105,65103,65104,25104,2526.624.130
15 gen 2021106,10106,78104,00105,90105,9035.871.297
14 gen 2021106,95109,20104,70106,65106,6529.157.151
13 gen 2021108,55108,80103,75105,60105,6040.257.713
12 gen 2021106,15108,90105,35107,75107,7523.311.202
11 gen 2021107,95108,25104,20105,75105,7542.569.368
08 gen 2021112,50112,50106,85107,30107,3038.353.998
07 gen 2021113,05113,40108,05111,10111,1049.868.927
06 gen 2021109,55111,70106,65111,05111,0536.904.788
05 gen 2021102,65108,25101,15107,75107,7596.349.873
04 gen 2021112,00113,00102,20103,20103,2079.652.536
31 dic 2020111,75112,65109,14111,25111,2515.415.469
30 dic 2020113,00115,03111,90112,05112,0521.556.313
29 dic 2020120,55121,10112,65112,85112,8549.485.693
24 dic 2020117,30121,05114,62115,75115,7521.508.186
23 dic 2020112,45116,40111,45115,60115,6036.332.635
22 dic 2020109,60113,70107,52112,65112,6537.373.568
21 dic 2020104,55114,6795,10110,25110,25153.227.199
18 dic 2020111,85114,67109,00113,95113,9590.483.435
17 dic 2020116,50117,70111,75112,45112,4543.667.315
16 dic 2020113,00117,90113,00114,80114,8071.740.253
15 dic 2020117,20117,30112,20115,30115,3055.739.540
14 dic 2020118,80124,40117,40118,75118,7580.854.603
11 dic 2020125,50125,85114,10117,00117,0092.092.627
10 dic 2020129,55130,45125,25127,00127,0035.231.954
09 dic 2020128,00132,05128,00129,65129,6577.884.105
08 dic 2020129,00130,40125,10126,25126,2543.340.720
07 dic 2020130,70133,23127,48130,85130,8556.197.149
04 dic 2020133,85134,50127,40130,25130,25112.258.235
03 dic 2020120,00134,90119,30134,90134,90171.564.312
02 dic 2020116,60118,00109,75116,75116,7580.221.417
01 dic 2020105,00112,40103,05112,10112,1041.118.607
30 nov 2020107,30110,30105,70105,70105,7054.663.828
27 nov 2020108,00111,40102,60107,65107,6575.209.228
26 nov 2020111,05112,80106,50108,30108,3039.317.850
25 nov 2020121,00122,00109,00110,90110,9078.583.941
24 nov 2020108,80118,90108,50115,75115,75126.871.616
23 nov 2020101,00108,13100,50107,00107,0082.517.941
20 nov 202099,56101,2098,6799,4499,4445.155.090
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...