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
143,54-3,80 (-2,58 %)
À la clôture : 06:28PM GMT
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 2023145,38146,20141,57143,54143,5433 784 507
23 mars 2023149,14149,15145,32147,34147,3437 993 374
22 mars 2023148,86149,96147,30149,22149,2231 301 883
21 mars 2023142,30150,50142,30150,00150,0068 978 169
20 mars 2023137,44142,47132,26140,98140,9860 056 903
17 mars 2023147,98149,40138,86140,30140,3069 283 833
16 mars 2023148,58151,50142,54146,30146,3042 686 642
15 mars 2023154,14157,46143,98144,14144,1458 378 120
14 mars 2023146,98156,80145,86155,20155,2068 289 345
13 mars 2023151,00152,82142,10145,00145,0074 404 187
10 mars 2023154,90154,90148,70150,10150,1069 984 192
09 mars 2023156,02160,00155,02158,04158,0467 071 119
08 mars 2023156,02158,80154,28156,86156,8659 788 604
07 mars 2023151,10154,90150,66153,18153,1842 631 905
06 mars 2023150,00155,06149,72152,78152,7835 345 094
03 mars 2023149,16150,00148,00149,64149,6443 048 400
02 mars 2023146,68148,16145,24148,16148,1664 863 713
01 mars 2023145,08149,38143,80148,42148,4279 963 396
28 févr. 2023144,58147,56143,00144,94144,9462 199 372
27 févr. 2023140,84145,00139,12145,00145,0085 825 516
24 févr. 2023131,50142,38129,82136,04136,04146 380 643
23 févr. 2023124,00134,68118,00133,10133,10271 613 075
22 févr. 2023109,28109,86106,69107,62107,6235 690 897
21 févr. 2023111,36111,82109,90109,98109,9820 426 555
20 févr. 2023113,00113,92111,08111,80111,8016 060 412
17 févr. 2023112,84112,88110,98112,46112,4622 917 027
16 févr. 2023113,00114,82112,54113,80113,8033 897 663
15 févr. 2023108,68112,24108,44112,00112,0042 282 405
14 févr. 2023109,00109,24106,48108,36108,3624 583 021
13 févr. 2023108,06110,46107,12109,46109,4619 855 592
10 févr. 2023108,82109,00106,13107,48107,4822 069 170
09 févr. 2023109,38110,40108,64108,72108,7220 437 688
08 févr. 2023109,02110,60107,90109,22109,2220 061 123
07 févr. 2023108,06109,28107,14107,96107,9660 727 166
06 févr. 2023108,44108,67106,24108,08108,0826 303 954
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
*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...