La bourse est fermée

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
109,08+0,34 (+0,31 %)
À la clôture : 06:28PM GMT
Durée:
05 févr. 2022 - 05 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023108,74109,44107,26109,08109,0826 628 126
02 févr. 2023105,50108,90105,44108,74108,7425 445 750
01 févr. 2023105,42106,34103,20105,18105,1841 208 392
31 janv. 2023108,40108,62105,42105,74105,7456 822 682
30 janv. 2023109,54109,74107,20109,12109,1249 218 448
27 janv. 2023112,20112,50108,30110,20110,2075 400 627
26 janv. 2023113,00115,00111,72113,48113,4841 667 877
25 janv. 2023111,30112,86110,91111,72111,7233 908 026
24 janv. 2023109,72112,08108,56111,40111,4065 665 163
23 janv. 2023107,00108,20105,76108,20108,2035 895 182
20 janv. 2023106,06107,41104,21106,60106,6026 124 235
19 janv. 2023107,78109,38104,64105,08105,0844 729 856
18 janv. 2023108,96109,46107,88108,26108,2647 629 490
17 janv. 2023107,30109,04107,22108,54108,5461 277 631
16 janv. 2023108,48108,66106,36107,16107,1657 832 776
13 janv. 2023104,30109,56104,18108,76108,7654 578 013
12 janv. 2023103,50104,80102,66104,00104,0031 432 133
11 janv. 2023101,72103,86101,40102,58102,5828 401 212
10 janv. 2023103,20105,00100,48101,02101,0240 463 064
09 janv. 2023103,00104,26100,92103,76103,7631 156 128
06 janv. 2023103,24104,82102,76102,90102,9029 053 439
05 janv. 2023101,78104,26101,36102,66102,6653 910 901
04 janv. 202397,80101,4095,75101,40101,4062 168 667
03 janv. 202394,7699,5894,6098,9198,9194 742 596
30 déc. 202291,7593,2091,2693,2093,209 029 749
29 déc. 202291,8592,6291,0292,4592,4517 748 918
28 déc. 202292,1993,5392,1692,6492,6425 714 119
23 déc. 202291,0492,5090,8691,6891,688 154 051
22 déc. 202291,5893,1690,6191,1091,1021 040 560
21 déc. 202289,1791,1488,4091,1291,1224 664 422
20 déc. 202287,6688,6086,4588,4388,4318 056 475
19 déc. 202287,4689,2487,0088,8488,8416 057 958
16 déc. 202289,3790,3986,5387,3387,3343 746 405
15 déc. 202289,6691,0088,8389,1389,1321 483 052
14 déc. 202290,28239,7089,5190,2990,2920 404 346
13 déc. 202293,1193,3488,8290,6190,6149 918 653
12 déc. 202293,9894,6892,3592,8492,8420 761 429
09 déc. 202292,0094,0590,8294,0594,0535 958 470
08 déc. 202290,4592,1190,1691,3991,3919 230 019
07 déc. 202293,1893,6690,2290,5390,5325 954 512
06 déc. 202291,5794,5091,2293,4993,4957 578 670
05 déc. 202290,0391,0788,4790,5990,5923 064 037
02 déc. 202287,0690,2886,5890,2590,2544 499 719
01 déc. 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 oct. 202277,1179,4277,0078,1578,1538 761 593
28 oct. 202275,3277,5774,7776,9976,9924 188 150
27 oct. 202274,8476,7073,8676,3476,3422 582 582
26 oct. 202272,7275,0472,5374,4774,4723 578 158
25 oct. 202274,6674,6672,4173,6973,6919 458 112
24 oct. 202274,1375,9473,0773,5073,5024 265 301
21 oct. 202272,1173,7270,8973,5873,5822 192 578
20 oct. 202274,0074,0872,1173,1573,1518 380 472
19 oct. 202274,8975,6672,6074,0074,0023 620 912
18 oct. 202273,1274,8971,6174,2874,2883 013 326
17 oct. 202271,0571,7070,0971,5771,5721 642 439
14 oct. 202271,3372,0169,5070,0570,0532 096 074
13 oct. 202265,7170,8665,2170,0170,0130 441 954
12 oct. 202269,2069,8066,0766,2466,2429 096 937
11 oct. 202268,4771,4168,0869,4969,4919 504 878
10 oct. 202269,8170,9468,3468,8968,8929 299 659
07 oct. 202270,8172,1269,8870,6070,6025 910 572
06 oct. 202274,4375,2370,7571,2971,2924 574 838
05 oct. 202273,7475,3773,1273,9273,9221 912 231
04 oct. 202270,4074,4970,2174,4774,4739 848 712
03 oct. 202270,0070,2466,4469,7769,7733 872 252
30 sept. 202269,0071,0568,3969,5969,5945 994 337
29 sept. 202267,4168,4365,7868,2668,2639 354 655
28 sept. 202268,1468,4764,4466,7066,7067 051 802
27 sept. 202272,6672,9769,2369,2369,2337 680 831
26 sept. 202271,0474,6171,0072,6772,6748 993 701
23 sept. 202273,3475,2870,4771,8871,8858 175 663
22 sept. 202273,0074,6072,0973,2773,2729 995 767
21 sept. 202274,5076,4073,7474,3274,3218 404 871
20 sept. 202276,0077,7475,4175,8275,8223 451 695
16 sept. 202275,8677,2474,8475,7775,7741 252 838
15 sept. 202276,6679,7576,0676,8676,8636 468 556
14 sept. 202277,9878,6374,1675,1675,1639 445 815
13 sept. 202281,1781,1778,1878,2778,2722 057 890
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...