Italia markets close in 7 hours 59 minutes

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
109,34+1,38 (+1,28%)
Al 08:16AM GMT. Mercato aperto.
Periodo di tempo:
08 feb 2022 - 08 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 2023109,02109,58107,90109,34109,341.166.010
07 feb 2023108,06109,28107,14107,96107,9660.727.166
06 feb 2023108,44108,67106,24108,08108,0826.303.954
03 feb 2023108,74109,44107,26109,08109,0826.628.126
02 feb 2023105,50108,90105,44108,74108,7425.445.750
01 feb 2023105,42106,34103,20105,18105,1841.208.392
31 gen 2023108,40108,62105,42105,74105,7456.822.682
30 gen 2023109,54109,74107,20109,12109,1249.218.448
27 gen 2023112,20112,50108,30110,20110,2075.400.627
26 gen 2023113,00115,00111,72113,48113,4841.667.877
25 gen 2023111,30112,86110,91111,72111,7233.908.026
24 gen 2023109,72112,08108,56111,40111,4065.665.163
23 gen 2023107,00108,20105,76108,20108,2035.895.182
20 gen 2023106,06107,41104,21106,60106,6026.124.235
19 gen 2023107,78109,38104,64105,08105,0844.729.856
18 gen 2023108,96109,46107,88108,26108,2647.629.490
17 gen 2023107,30109,04107,22108,54108,5461.277.631
16 gen 2023108,48108,66106,36107,16107,1657.832.776
13 gen 2023104,30109,56104,18108,76108,7654.578.013
12 gen 2023103,50104,80102,66104,00104,0031.432.133
11 gen 2023101,72103,86101,40102,58102,5828.401.212
10 gen 2023103,20105,00100,48101,02101,0240.463.064
09 gen 2023103,00104,26100,92103,76103,7631.156.128
06 gen 2023103,24104,82102,76102,90102,9029.053.439
05 gen 2023101,78104,26101,36102,66102,6653.910.901
04 gen 202397,80101,4095,75101,40101,4062.168.667
03 gen 202394,7699,5894,6098,9198,9194.742.596
30 dic 202291,7593,2091,2693,2093,209.029.749
29 dic 202291,8592,6291,0292,4592,4517.748.918
28 dic 202292,1993,5392,1692,6492,6425.714.119
23 dic 202291,0492,5090,8691,6891,688.154.051
22 dic 202291,5893,1690,6191,1091,1021.040.560
21 dic 202289,1791,1488,4091,1291,1224.664.422
20 dic 202287,6688,6086,4588,4388,4318.056.475
19 dic 202287,4689,2487,0088,8488,8416.057.958
16 dic 202289,3790,3986,5387,3387,3343.746.405
15 dic 202289,6691,0088,8389,1389,1321.483.052
14 dic 202290,28239,7089,5190,2990,2920.404.346
13 dic 202293,1193,3488,8290,6190,6149.918.653
12 dic 202293,9894,6892,3592,8492,8420.761.429
09 dic 202292,0094,0590,8294,0594,0535.958.470
08 dic 202290,4592,1190,1691,3991,3919.230.019
07 dic 202293,1893,6690,2290,5390,5325.954.512
06 dic 202291,5794,5091,2293,4993,4957.578.670
05 dic 202290,0391,0788,4790,5990,5923.064.037
02 dic 202287,0690,2886,5890,2590,2544.499.719
01 dic 202291,7591,9586,2586,9386,9344.739.800
30 nov 202290,4391,9590,0090,9290,9254.046.920
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
*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...