La bourse ferme dans 4 h 15 min

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
446,80-0,40 (-0,09 %)
À partir de 11:59AM BST. Marché ouvert.
Durée:
18 juil. 2023 - 18 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juil. 2024452,30452,40443,10446,80446,802 631 315
17 juil. 2024458,70461,20446,20447,20447,2029 850 094
16 juil. 2024448,40460,40444,10458,90458,9016 247 274
15 juil. 2024446,00452,80443,90449,50449,5012 177 517
12 juil. 2024454,60456,80445,70450,00450,0011 254 760
11 juil. 2024454,20457,60450,20453,20453,207 831 108
10 juil. 2024447,40455,80441,60454,20454,2019 012 165
09 juil. 2024461,30464,20447,70447,70447,70115 290 022
08 juil. 2024453,10465,90451,30461,30461,3033 111 645
05 juil. 2024463,00465,90452,50454,20454,209 892 614
04 juil. 2024460,70464,20453,00461,90461,9010 827 260
03 juil. 2024450,00457,00445,90455,80455,8034 330 227
02 juil. 2024450,70455,60445,40446,20446,2024 082 607
01 juil. 2024458,30462,10451,90452,80452,8020 244 679
28 juin 2024457,50463,60455,30456,80456,8034 208 677
27 juin 2024465,00467,10453,50454,70454,7017 818 588
26 juin 2024467,50472,15461,70461,70461,7041 719 977
25 juin 2024459,80474,20448,10466,00466,0094 495 842
24 juin 2024476,30488,50471,30471,30471,3042 204 102
21 juin 2024484,50488,50468,00473,20473,2055 391 480
20 juin 2024478,00488,44469,60485,50485,5044 742 966
19 juin 2024467,90474,60467,90472,50472,5010 991 331
18 juin 2024465,00469,30463,10467,90467,9015 613 502
17 juin 2024457,40466,00455,50461,60461,6031 122 367
14 juin 2024468,00469,00452,40457,80457,8019 594 181
13 juin 2024469,30471,80465,40467,80467,8025 356 193
12 juin 2024468,90472,10461,60469,40469,4031 182 621
11 juin 2024467,90470,10459,30465,00465,0072 423 922
10 juin 2024456,70467,30455,40465,00465,0029 278 150
07 juin 2024458,20462,30451,00456,90456,9015 420 780
06 juin 2024458,00463,10450,50458,20458,2019 410 821
05 juin 2024450,70458,00448,80453,30453,3019 116 764
04 juin 2024460,20462,70448,00448,00448,0031 952 810
03 juin 2024459,30468,10458,60460,90460,9051 917 083
31 mai 2024451,10457,20448,00453,40453,4044 051 067
30 mai 2024443,00451,80441,02451,00451,0019 315 320
29 mai 2024449,30453,80442,50447,00447,0050 721 872
28 mai 2024448,70460,20442,10451,00451,00138 754 576
24 mai 2024437,00445,30435,29444,80444,8025 762 447
23 mai 2024429,00446,70419,80440,40440,40136 516 651
22 mai 2024431,70439,80424,40428,00428,0063 080 461
21 mai 2024435,70439,50431,00433,00433,0028 192 923
20 mai 2024418,40437,90417,70436,80436,8070 841 281
17 mai 2024419,50420,80413,20418,10418,1018 659 793
16 mai 2024427,00429,50420,10420,40420,4015 321 857
15 mai 2024421,80428,40417,00426,50426,5025 430 594
14 mai 2024418,60423,30415,20419,60419,6049 667 501
13 mai 2024422,30426,20418,20420,70420,7019 215 359
10 mai 2024434,20440,40423,60423,60423,6016 823 465
09 mai 2024428,00436,70425,20433,90433,90100 297 087
08 mai 2024418,90428,70417,40428,70428,7032 806 207
07 mai 2024424,00425,90416,00418,40418,4029 887 433
03 mai 2024412,20418,10404,00418,10418,1013 155 809
02 mai 2024406,00406,00406,00406,50406,5047 513 511
01 mai 2024413,00411,00408,50407,50407,5010 108 551
30 avr. 2024415,80423,70411,60413,10413,1054 038 891
29 avr. 2024421,30424,20411,40414,80414,8043 510 772
26 avr. 2024411,70421,80409,00421,10421,1036 051 385
25 avr. 2024414,10414,80400,50405,70405,7096 112 155
24 avr. 2024417,20424,20414,50417,00417,00144 490 375
23 avr. 2024407,50417,80406,60417,20417,2064 561 423
22 avr. 2024401,50408,55398,80406,30406,3025 401 886
19 avr. 2024398,40399,30392,00395,50395,5043 758 567
18 avr. 2024406,20406,71398,00402,50402,5035 276 400
17 avr. 2024395,00409,00394,75401,40401,4090 815 558
16 avr. 2024399,00402,30394,00397,80397,8022 240 134
15 avr. 2024404,00413,30400,60406,80406,8028 695 150
12 avr. 2024410,40415,00402,10404,70404,7022 520 556
11 avr. 2024406,90409,60395,70406,90406,9051 801 862
10 avr. 2024410,40415,80400,70408,50408,5036 949 462
09 avr. 2024426,40428,27404,70412,20412,2046 463 280
08 avr. 2024420,00432,80418,40429,10429,1021 856 074
05 avr. 2024410,00422,00407,50421,10421,1026 479 716
04 avr. 2024424,20424,60416,50419,00419,0020 652 385
03 avr. 2024419,80429,70417,40424,00424,0072 925 214
02 avr. 2024427,50435,00412,82418,90418,9047 006 397
28 mars 2024421,10430,50411,40426,70426,7020 613 164
27 mars 2024427,20429,20421,94422,00422,0025 435 732
26 mars 2024422,60429,70420,80428,00428,0032 450 634
25 mars 2024420,90424,34418,00421,10421,1072 280 480
22 mars 2024421,90425,70417,55419,90419,9022 107 144
21 mars 2024420,00423,60414,30420,20420,2060 052 616
20 mars 2024400,00407,70396,48406,70406,70106 653 225
19 mars 2024390,30402,42388,30400,70400,7066 330 810
18 mars 2024390,50398,40388,00390,00390,0063 149 087
15 mars 2024388,90396,50383,20393,50393,5092 456 627
14 mars 2024395,00396,40388,10389,40389,4039 388 584
13 mars 2024392,30397,60388,62393,80393,8030 055 940
12 mars 2024386,70391,80383,40391,80391,8050 549 442
11 mars 2024382,00385,90378,50383,20383,2032 245 967
08 mars 2024391,30393,58384,00386,40386,4027 144 601
07 mars 2024379,30390,36378,50390,00390,0043 446 051
06 mars 2024376,70380,42374,00379,00379,0037 638 626
05 mars 2024376,00380,00372,45374,90374,9021 703 407
04 mars 2024375,00380,30372,70376,40376,4018 910 904
01 mars 2024375,00376,20368,10374,80374,8045 020 674
29 févr. 2024367,60371,20361,30369,10369,1060 796 416
28 févr. 2024360,10373,58360,10370,50370,5048 769 003
27 févr. 2024360,70360,83353,90358,60358,6058 529 642
26 févr. 2024353,30363,64353,10361,20361,2057 698 221
*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...