ROLLS ROYCE HLDGS LS 0.20 (RRU.HM)
Hamburg - Hamburg Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 08:12AM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 27 janv. 2022 | 1,4006 | 1,4006 | 1,4006 | 1,4006 | 1,4006 | 1 000 |
| 26 janv. 2022 | 1,3872 | 1,4380 | 1,3872 | 1,4380 | 1,4380 | 1 000 |
| 25 janv. 2022 | 1,3522 | 1,3522 | 1,3522 | 1,3522 | 1,3522 | - |
| 24 janv. 2022 | 1,4210 | 1,4210 | 1,4210 | 1,4210 | 1,4210 | - |
| 21 janv. 2022 | 1,4818 | 1,4818 | 1,4496 | 1,4496 | 1,4496 | 6 500 |
| 20 janv. 2022 | 1,4812 | 1,4812 | 1,4812 | 1,4812 | 1,4812 | - |
| 19 janv. 2022 | 1,4866 | 1,5062 | 1,4866 | 1,5062 | 1,5062 | 10 000 |
| 18 janv. 2022 | 1,5088 | 1,5088 | 1,5088 | 1,5088 | 1,5088 | - |
| 17 janv. 2022 | 1,4900 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 3 000 |
| 14 janv. 2022 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | - |
| 13 janv. 2022 | 1,5116 | 1,5116 | 1,5116 | 1,5116 | 1,5116 | - |
| 12 janv. 2022 | 1,5196 | 1,5196 | 1,5196 | 1,5196 | 1,5196 | - |
| 11 janv. 2022 | 1,5422 | 1,5422 | 1,5254 | 1,5254 | 1,5254 | 523 |
| 10 janv. 2022 | 1,5316 | 1,5578 | 1,5316 | 1,5390 | 1,5390 | 1 250 |
| 07 janv. 2022 | 1,4912 | 1,4912 | 1,4912 | 1,4912 | 1,4912 | - |
| 06 janv. 2022 | 1,5042 | 1,5042 | 1,4922 | 1,4922 | 1,4922 | 1 000 |
| 05 janv. 2022 | 1,5104 | 1,5104 | 1,5104 | 1,5104 | 1,5104 | - |
| 04 janv. 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 03 janv. 2022 | 1,4548 | 1,5500 | 1,4548 | 1,5500 | 1,5500 | 6 900 |
| 30 déc. 2021 | 1,4432 | 1,4432 | 1,4432 | 1,4432 | 1,4432 | - |
| 29 déc. 2021 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 28 déc. 2021 | 1,4202 | 1,4202 | 1,4202 | 1,4202 | 1,4202 | - |
| 27 déc. 2021 | 1,4426 | 1,4426 | 1,4426 | 1,4426 | 1,4426 | - |
| 23 déc. 2021 | 1,3908 | 1,4546 | 1,3908 | 1,4546 | 1,4546 | 2 048 |
| 22 déc. 2021 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 21 déc. 2021 | 1,3164 | 1,3164 | 1,3164 | 1,3164 | 1,3164 | - |
| 20 déc. 2021 | 1,3200 | 1,3200 | 1,2854 | 1,3000 | 1,3000 | 7 880 |
| 17 déc. 2021 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 16 déc. 2021 | 1,3628 | 1,3628 | 1,3628 | 1,3628 | 1,3628 | - |
| 15 déc. 2021 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 14 déc. 2021 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 13 déc. 2021 | 1,4466 | 1,4466 | 1,4466 | 1,4466 | 1,4466 | - |
| 10 déc. 2021 | 1,4428 | 1,4428 | 1,4428 | 1,4428 | 1,4428 | - |
| 09 déc. 2021 | 1,5152 | 1,5152 | 1,4586 | 1,4586 | 1,4586 | 2 000 |
| 08 déc. 2021 | 1,5544 | 1,5544 | 1,5544 | 1,5544 | 1,5544 | - |
| 07 déc. 2021 | 1,5054 | 1,5054 | 1,5054 | 1,5054 | 1,5054 | - |
| 06 déc. 2021 | 1,5000 | 1,5126 | 1,5000 | 1,5126 | 1,5126 | 100 |
| 03 déc. 2021 | 1,4542 | 1,5018 | 1,4542 | 1,5018 | 1,5018 | 2 500 |
| 02 déc. 2021 | 1,4586 | 1,4586 | 1,4586 | 1,4586 | 1,4586 | - |
| 01 déc. 2021 | 1,4234 | 1,4234 | 1,4234 | 1,4234 | 1,4234 | - |
| 30 nov. 2021 | 1,4200 | 1,4820 | 1,4000 | 1,4820 | 1,4820 | 5 500 |
| 29 nov. 2021 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 26 nov. 2021 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
| 25 nov. 2021 | 1,6102 | 1,6102 | 1,6102 | 1,6102 | 1,6102 | - |
| 24 nov. 2021 | 1,6104 | 1,6104 | 1,6104 | 1,6104 | 1,6104 | - |
| 23 nov. 2021 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | - |
| 22 nov. 2021 | 1,6476 | 1,6476 | 1,6476 | 1,6476 | 1,6476 | 500 |
| 19 nov. 2021 | 1,6750 | 1,6750 | 1,5994 | 1,5994 | 1,5994 | 3 085 |
| 18 nov. 2021 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 17 nov. 2021 | 1,7088 | 1,7088 | 1,7088 | 1,7088 | 1,7088 | - |
| 16 nov. 2021 | 1,7094 | 1,7094 | 1,7094 | 1,7094 | 1,7094 | - |
| 15 nov. 2021 | 1,6884 | 1,6884 | 1,6884 | 1,6884 | 1,6884 | - |
| 12 nov. 2021 | 1,6926 | 1,6926 | 1,6926 | 1,6926 | 1,6926 | - |
| 11 nov. 2021 | 1,7154 | 1,7154 | 1,7154 | 1,7154 | 1,7154 | - |
| 10 nov. 2021 | 1,7200 | 1,7290 | 1,7200 | 1,7290 | 1,7290 | 100 |
| 09 nov. 2021 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | - |
| 08 nov. 2021 | 1,6662 | 1,6662 | 1,6662 | 1,6662 | 1,6662 | - |
| 05 nov. 2021 | 1,5756 | 1,5802 | 1,5756 | 1,5802 | 1,5802 | 2 500 |
| 04 nov. 2021 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 03 nov. 2021 | 1,5878 | 1,5878 | 1,5878 | 1,5878 | 1,5878 | 500 |
| 02 nov. 2021 | 1,5626 | 1,5626 | 1,5626 | 1,5626 | 1,5626 | - |
| 01 nov. 2021 | 1,5522 | 1,5522 | 1,5522 | 1,5522 | 1,5522 | - |
| 29 oct. 2021 | 1,5500 | 1,5800 | 1,5500 | 1,5800 | 1,5800 | 3 000 |
| 28 oct. 2021 | 1,5798 | 1,6118 | 1,5572 | 1,5572 | 1,5572 | 1 933 |
| 27 oct. 2021 | 1,5996 | 1,5996 | 1,5996 | 1,5996 | 1,5996 | - |
| 26 oct. 2021 | 1,5546 | 1,5546 | 1,5546 | 1,5546 | 1,5546 | - |
| 25 oct. 2021 | 1,6360 | 1,6360 | 1,5874 | 1,5874 | 1,5874 | 3 000 |
| 22 oct. 2021 | 1,6708 | 1,6708 | 1,6708 | 1,6708 | 1,6708 | - |
| 21 oct. 2021 | 1,6322 | 1,6322 | 1,6322 | 1,6322 | 1,6322 | - |
| 20 oct. 2021 | 1,6506 | 1,6506 | 1,6506 | 1,6506 | 1,6506 | - |
| 19 oct. 2021 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 18 oct. 2021 | 1,7136 | 1,7136 | 1,7136 | 1,7136 | 1,7136 | - |
| 15 oct. 2021 | 1,6870 | 1,7400 | 1,6870 | 1,7400 | 1,7400 | 800 |
| 14 oct. 2021 | 1,6828 | 1,6970 | 1,6828 | 1,6970 | 1,6970 | 10 |
| 13 oct. 2021 | 1,6892 | 1,6892 | 1,6892 | 1,6892 | 1,6892 | - |
| 12 oct. 2021 | 1,7056 | 1,7056 | 1,7000 | 1,7000 | 1,7000 | 420 |
| 11 oct. 2021 | 1,6852 | 1,7250 | 1,6852 | 1,7250 | 1,7250 | 40 |
| 08 oct. 2021 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 07 oct. 2021 | 1,6500 | 1,6732 | 1,6500 | 1,6724 | 1,6724 | 6 250 |
| 06 oct. 2021 | 1,6854 | 1,6854 | 1,6854 | 1,6854 | 1,6854 | - |
| 05 oct. 2021 | 1,6626 | 1,6626 | 1,6626 | 1,6626 | 1,6626 | - |
| 04 oct. 2021 | 1,6946 | 1,6946 | 1,6946 | 1,6946 | 1,6946 | 200 |
| 01 oct. 2021 | 1,6072 | 1,6072 | 1,6072 | 1,6072 | 1,6072 | - |
| 30 sept. 2021 | 1,6688 | 1,6688 | 1,6688 | 1,6688 | 1,6688 | - |
| 29 sept. 2021 | 1,6032 | 1,6686 | 1,6032 | 1,6686 | 1,6686 | 5 000 |
| 28 sept. 2021 | 1,7180 | 1,7180 | 1,6900 | 1,6900 | 1,6900 | 50 500 |
| 27 sept. 2021 | 1,5544 | 1,7088 | 1,5544 | 1,7088 | 1,7088 | 1 000 |
| 24 sept. 2021 | 1,4756 | 1,5378 | 1,4756 | 1,5378 | 1,5378 | 346 |
| 23 sept. 2021 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 185 |
| 22 sept. 2021 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 850 |
| 21 sept. 2021 | 1,3326 | 1,3326 | 1,3326 | 1,3326 | 1,3326 | - |
| 20 sept. 2021 | 1,2808 | 1,3476 | 1,2808 | 1,3476 | 1,3476 | 7 000 |
| 17 sept. 2021 | 1,2662 | 1,2662 | 1,2662 | 1,2662 | 1,2662 | - |
| 16 sept. 2021 | 1,2272 | 1,2272 | 1,2272 | 1,2272 | 1,2272 | - |
| 15 sept. 2021 | 1,2794 | 1,2794 | 1,2474 | 1,2474 | 1,2474 | 3 275 |
| 14 sept. 2021 | 1,2900 | 1,2956 | 1,2900 | 1,2956 | 1,2956 | 1 |
| 13 sept. 2021 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | - |
| 10 sept. 2021 | 1,2962 | 1,2962 | 1,2962 | 1,2962 | 1,2962 | - |
| 09 sept. 2021 | 1,2874 | 1,2874 | 1,2734 | 1,2734 | 1,2734 | 3 000 |
| 08 sept. 2021 | 1,2834 | 1,2900 | 1,2834 | 1,2900 | 1,2900 | - |
| *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...
