Marchés français ouverture 8 h 7 min

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
90,92+1,80 (+2,02 %)
À la clôture : 06:03PM GMT
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 202290,4391,9590,0090,9290,9241 674 816
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
12 sept. 202280,0081,2679,8980,6780,6721 115 383
09 sept. 202279,0079,7478,4478,4478,4422 276 476
08 sept. 202277,2079,2176,7578,2878,2857 178 428
07 sept. 202276,3678,3075,3976,7576,7519 141 206
06 sept. 202274,6678,7074,0076,7176,7181 963 049
05 sept. 202273,9874,1772,2174,1274,1232 556 896
02 sept. 202272,6575,2371,8875,0775,0757 327 072
01 sept. 202275,7575,9969,5771,3171,3184 867 051
31 août 202278,5578,5576,3077,0077,0063 097 922
30 août 202278,5580,1077,3778,2078,2025 551 161
26 août 202281,2081,2878,4878,4878,4822 534 383
25 août 202280,2281,7779,8680,5380,5313 438 657
24 août 202280,0080,3178,7380,3180,3123 059 116
23 août 202280,0481,3979,5080,1380,1320 046 919
22 août 202281,4882,0079,9080,4080,4031 905 693
19 août 202283,0183,7881,0881,2681,2628 233 237
18 août 202283,7684,5383,1783,6083,6013 854 755
17 août 202286,0086,1982,7283,5083,5037 278 354
16 août 202285,7387,6685,5485,9085,9021 331 204
15 août 202285,5785,8984,7285,7585,7514 193 662
12 août 202284,9785,8984,2185,0185,0116 914 596
11 août 202285,9686,6884,4984,7684,7624 490 308
10 août 202284,1686,1483,5185,5585,5530 052 956
09 août 202286,3487,0884,1484,6684,6636 623 475
08 août 202283,1587,0782,9686,7086,7044 093 941
05 août 202282,6584,2581,7483,0083,0040 662 330
04 août 202288,0088,9679,8082,6582,65144 463 069
03 août 202288,3491,3988,2890,7990,7925 596 608
02 août 202288,1689,7387,8087,8087,8020 959 531
01 août 202289,5790,7788,8489,0489,0418 794 362
29 juil. 202288,3690,9088,1889,2789,2733 958 737
28 juil. 202287,5188,3684,4486,4486,4425 179 260
27 juil. 202288,3688,8187,0787,3787,3723 842 806
26 juil. 202291,3293,6487,6987,6987,6966 967 494
25 juil. 202292,1893,0990,9691,9591,9517 370 381
22 juil. 202292,1894,1791,4092,6092,6016 156 353
21 juil. 202293,0394,1091,4092,3592,3519 689 475
20 juil. 202294,8094,8091,5692,0392,0328 348 429
19 juil. 202291,3894,4290,2793,8593,8519 068 452
18 juil. 202288,4192,7788,4192,1992,1926 995 727
15 juil. 202285,4890,4984,8589,7989,7930 074 722
14 juil. 202288,5189,5885,1285,3285,3234 455 578
13 juil. 202288,6590,2087,1488,5888,5833 150 428
12 juil. 202285,1388,7885,1388,7888,7819 665 814
*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...