Italia markets closed

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
74,47+4,70 (+6,74%)
Alla chiusura: 05:14PM BST
Periodo di tempo:
04 ott 2021 - 04 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 202270,4074,4970,2174,4774,4737.250.829
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
11 lug 202285,5087,5583,9886,7486,7420.691.723
08 lug 202286,2287,5285,0887,1387,1324.038.787
07 lug 202282,3385,7282,3385,2685,2629.744.911
06 lug 202279,3082,9379,3082,1282,1230.748.018
05 lug 202288,0088,0079,1279,1279,1261.267.269
04 lug 202286,4888,5385,9586,5486,5415.921.348
01 lug 202282,6487,6681,7686,0886,0831.136.406
30 giu 202282,8383,9881,7782,9582,9533.259.962
29 giu 202285,9286,5284,0284,2084,2026.970.098
28 giu 202283,0089,1082,7287,1487,1439.811.343
27 giu 202281,2984,2081,0081,8181,8148.517.384
24 giu 202282,1782,6879,0880,9480,9446.659.037
23 giu 202286,0086,0381,8581,8581,8542.480.289
22 giu 202289,7289,7284,5786,1186,1143.418.663
21 giu 202292,3693,0090,8390,8390,8318.973.838
20 giu 202288,4691,8787,4091,5091,5080.120.436
17 giu 202287,1190,4384,5387,7187,7140.797.109
16 giu 202290,1190,5086,5487,0987,0935.142.748
15 giu 202287,7191,7087,7190,6990,6934.660.240
14 giu 202287,5789,6785,7787,9287,9225.494.755
13 giu 202287,5689,8985,7186,1786,1742.629.567
10 giu 202290,6490,8687,9987,9987,9931.027.021
09 giu 202291,9693,4190,5391,6991,6937.795.402
08 giu 202292,2294,2292,2292,3992,3928.060.336
07 giu 202291,5093,2791,3891,8691,8626.031.036
06 giu 202290,0093,8189,0392,9292,9243.645.348
01 giu 202287,9289,7887,3188,7388,7324.408.913
31 mag 202288,4089,6086,1486,6986,6952.757.469
30 mag 202288,4389,9987,0488,9988,9936.551.544
27 mag 202286,0387,5085,1986,9186,9120.696.735
26 mag 202283,9086,4983,2786,4486,4426.385.718
25 mag 202281,0083,5280,1883,5283,5228.545.423
24 mag 202282,2182,3280,0280,0880,0843.225.959
23 mag 202284,6684,8382,0483,1483,1424.904.995
20 mag 202283,3785,1182,3983,3183,3142.166.916
19 mag 202283,2283,6580,3983,0383,0339.627.716
18 mag 202281,6586,1381,2284,7884,7843.140.638
17 mag 202281,2181,5578,9181,2181,2145.440.378
16 mag 202284,0084,2580,6780,6880,6839.566.306
13 mag 202282,0084,7781,2483,8583,8534.762.041
12 mag 202279,6383,2778,3181,3881,3840.624.080
*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...