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
374,80+5,70 (+1,54 %)
À la clôture : 05:25PM GMT
Durée:
02 mars 2023 - 02 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
23 févr. 2024355,60358,50349,05353,10353,1053 206 040
22 févr. 2024355,00369,10346,93356,80356,8078 233 390
21 févr. 2024331,30332,40323,90329,50329,50135 509 509
20 févr. 2024333,50335,40330,10330,50330,5027 598 299
19 févr. 2024323,50334,80322,00334,20334,2040 775 011
16 févr. 2024323,00323,46315,80323,30323,3036 623 592
15 févr. 2024315,90322,40315,00320,00320,0034 094 423
14 févr. 2024310,50316,17309,44312,20312,2068 582 004
13 févr. 2024308,80309,14300,50306,30306,3040 313 498
12 févr. 2024318,60319,56305,20309,10309,1022 754 811
09 févr. 2024317,70320,74315,20318,10318,1047 548 097
08 févr. 2024323,80325,70316,60317,70317,7017 678 731
07 févr. 2024318,80324,60316,50322,90322,9046 811 691
06 févr. 2024313,90321,84312,20317,80317,8061 617 483
05 févr. 2024312,50318,86308,70309,80309,8066 935 821
02 févr. 2024303,50310,20301,20310,20310,2097 473 550
01 févr. 2024300,20305,50297,00298,80298,8055 868 176
31 janv. 2024306,60307,40300,90301,20301,2020 469 758
30 janv. 2024305,70312,90304,30307,10307,1024 447 949
29 janv. 2024305,10306,90302,10304,00304,0022 285 752
26 janv. 2024305,20307,40302,10305,40305,40102 268 161
25 janv. 2024305,00308,80303,50306,50306,509 809 833
24 janv. 2024307,60309,30303,10307,10307,1021 546 198
23 janv. 2024308,10308,80300,30301,80301,8094 018 336
22 janv. 2024307,60310,80305,30308,90308,9070 953 961
19 janv. 2024306,50308,80302,50305,00305,0074 175 588
18 janv. 2024295,30306,50293,50306,50306,5030 253 440
17 janv. 2024299,00300,40295,20296,60296,6022 886 471
16 janv. 2024295,00300,10292,30298,20298,2039 936 346
15 janv. 2024304,30307,00299,80300,00300,0011 570 563
12 janv. 2024300,00307,20298,92305,00305,0019 828 855
11 janv. 2024310,00310,00295,10297,00297,00124 449 440
10 janv. 2024309,10310,10305,30309,20309,2012 525 260
09 janv. 2024306,40312,40306,20308,80308,8020 612 899
08 janv. 2024295,10305,60295,10305,20305,2079 642 068
05 janv. 2024295,00296,90292,00296,60296,6029 036 198
04 janv. 2024294,50299,30294,00297,80297,80103 963 159
03 janv. 2024296,10299,00293,10294,80294,8045 508 725
02 janv. 2024299,30305,30297,30298,10298,1023 479 714
29 déc. 2023297,80300,50296,73299,70299,709 303 473
28 déc. 2023299,30300,00297,70298,10298,1010 884 819
27 déc. 2023302,20303,70298,00298,80298,8013 605 506
22 déc. 2023299,60303,60297,20302,40302,407 838 525
21 déc. 2023297,90300,60294,39299,80299,8010 475 283
20 déc. 2023299,60300,90292,70298,90298,9014 521 313
19 déc. 2023293,10296,80290,70295,00295,0035 670 293
18 déc. 2023289,00296,80287,30292,40292,4024 958 286
15 déc. 2023300,10301,30288,50290,10290,1056 628 890
14 déc. 2023305,00310,30300,00300,00300,0033 300 455
13 déc. 2023306,80313,10297,90301,80301,8038 724 348
12 déc. 2023297,10306,00296,00304,70304,7032 217 327
11 déc. 2023291,50298,40291,00296,90296,9057 882 602
08 déc. 2023288,30293,66284,50289,30289,3039 410 991
07 déc. 2023287,90290,80285,00286,20286,2025 948 973
06 déc. 2023286,70289,00282,90288,60288,6017 585 068
05 déc. 2023282,90289,54280,30284,70284,7026 563 900
04 déc. 2023281,50288,54275,10285,40285,4097 363 333
01 déc. 2023271,90276,70271,20276,70276,7030 882 610
30 nov. 2023265,30271,61264,50268,80268,8059 612 146
29 nov. 2023258,40267,00257,70263,40263,4034 078 641
28 nov. 2023243,40261,60241,30258,30258,3071 038 102
27 nov. 2023240,00243,30238,10243,20243,2025 582 909
24 nov. 2023240,60245,00238,70241,00241,0034 291 781
23 nov. 2023237,50240,70234,50240,70240,7011 131 070
22 nov. 2023244,20246,00235,60237,50237,5022 481 527
21 nov. 2023245,50246,90242,60243,00243,0016 148 826
20 nov. 2023243,80247,70242,60245,50245,5018 772 819
17 nov. 2023245,40248,20242,40244,00244,0028 448 797
16 nov. 2023243,71246,90240,90244,50244,5098 375 507
15 nov. 2023239,40244,10238,00243,60243,6025 027 311
14 nov. 2023237,70241,70230,10239,00239,0049 856 814
13 nov. 2023232,70240,20232,50240,20240,2037 517 924
10 nov. 2023230,50233,70229,30232,00232,0021 326 926
09 nov. 2023231,40233,90227,90232,80232,8022 945 905
08 nov. 2023228,00236,70227,70232,40232,40120 596 445
07 nov. 2023224,50227,11223,50226,00226,0019 678 227
06 nov. 2023221,00226,00218,80224,10224,1026 537 447
03 nov. 2023223,60225,10220,00220,90220,9057 707 612
02 nov. 2023223,30225,60218,70223,60223,6029 447 330
01 nov. 2023216,50221,00214,70220,30220,3058 604 208
31 oct. 2023207,60215,40200,40215,40215,4070 932 241
30 oct. 2023201,40203,20200,40202,00202,0055 754 601
27 oct. 2023201,10202,30197,20200,40200,4019 721 937
26 oct. 2023201,50204,80199,00200,50200,5023 081 608
25 oct. 2023204,30205,00201,70203,00203,0033 815 208
24 oct. 2023203,70207,80200,00204,40204,4025 476 478
23 oct. 2023197,95204,00196,45203,50203,5021 112 152
20 oct. 2023203,70203,90198,40198,95198,9533 958 895
19 oct. 2023206,00210,00203,30205,60205,6021 218 329
18 oct. 2023214,40217,10207,80207,80207,8024 478 356
17 oct. 2023213,50218,80211,20215,60215,6028 649 784
16 oct. 2023214,60216,20210,90213,50213,5023 323 983
13 oct. 2023210,50216,02210,07213,20213,2020 979 320
12 oct. 2023214,00215,30210,50211,80211,8018 043 920
11 oct. 2023211,00214,00209,40213,10213,1016 525 754
*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...