La bourse est fermée

Rolls-Royce Holdings PLC (RRU.MU)

Munich - Munich Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,0220-0,0500 (-4,66 %)
À la clôture : 08:00AM CET
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 20221,02201,02201,02201,02201,0220-
01 déc. 20221,07201,07201,07201,07201,0720-
30 nov. 20221,05601,05601,05601,05601,0560-
29 nov. 20221,03801,03801,03801,03801,0380-
28 nov. 20221,05801,05801,05801,05801,0580-
25 nov. 20221,03801,03801,03801,03801,0380-
24 nov. 20221,02601,02601,02601,02601,0260-
23 nov. 20220,98700,98700,98700,98700,9870-
22 nov. 20220,98100,98100,98100,98100,9810-
21 nov. 20220,97600,97600,97600,97600,9760-
18 nov. 20220,99600,99600,99600,99600,9960-
17 nov. 20221,01201,01201,01201,01201,0120-
16 nov. 20221,01801,01801,01801,01801,0180-
15 nov. 20221,03401,03401,03401,03401,0340-
14 nov. 20221,00001,00001,00001,00001,0000-
11 nov. 20220,99600,99600,99600,99600,9960-
10 nov. 20220,99200,99200,99200,99200,9920-
09 nov. 20220,99400,99400,99400,99400,9940-
08 nov. 20220,99400,99400,99400,99400,9940-
07 nov. 20220,95100,95100,95100,95100,9510-
04 nov. 20220,91800,91800,91800,91800,9180-
03 nov. 20220,95100,95100,95100,95100,9510-
02 nov. 20220,94900,94900,94900,94900,9490-
01 nov. 20220,91600,91600,91600,91600,9160-
31 oct. 20220,90000,90000,90000,90000,9000-
28 oct. 20220,86700,86700,86700,86700,8670-
27 oct. 20220,85100,85100,85100,85100,8510-
26 oct. 20220,83700,83700,83700,83700,8370-
25 oct. 20220,84700,84700,84700,84700,8470-
24 oct. 20220,86400,86400,86400,86400,8640-
21 oct. 20220,83000,83000,83000,83000,8300-
20 oct. 20220,83500,83500,83500,83500,8350-
19 oct. 20220,85300,85300,85300,85300,8530-
18 oct. 20220,82700,82700,82700,82700,8270-
17 oct. 20220,80600,80600,80600,80600,8060-
14 oct. 20220,81400,81400,81400,81400,8140-
13 oct. 20220,75200,75200,75200,75200,7520-
12 oct. 20220,78700,78700,78700,78700,7870-
11 oct. 20220,78800,78800,78800,78800,7880-
10 oct. 20220,80600,80600,80600,80600,8060-
07 oct. 20220,81300,81300,81300,81300,8130-
06 oct. 20220,85400,86200,85400,86200,8620200
05 oct. 20220,84400,84400,84400,84400,8440-
04 oct. 20220,82000,82000,82000,82000,8200-
03 oct. 20220,79000,79000,79000,79000,7900-
30 sept. 20220,76300,79800,76300,79800,7980200
29 sept. 20220,76400,76400,75300,75300,75303 200
28 sept. 20220,78300,78300,78300,78300,7830-
27 sept. 20220,82000,82000,82000,82000,8200520
26 sept. 20220,81800,81800,81800,81800,8180-
23 sept. 20220,83300,84500,82900,82900,82901 250
22 sept. 20220,85100,85100,85100,85100,8510-
21 sept. 20220,86700,86700,86700,86700,8670-
20 sept. 20220,87900,87900,86300,86300,8630550
19 sept. 20220,87200,88700,87200,88700,8870200
16 sept. 20220,88000,88000,87900,87900,879010 000
15 sept. 20220,88000,88000,88000,88000,8800-
14 sept. 20220,90500,90500,90500,90500,9050-
13 sept. 20220,94600,94600,94600,94600,9460250
12 sept. 20220,90900,90900,90900,90900,9090-
09 sept. 20220,89900,89900,89900,89900,8990-
08 sept. 20220,89900,89900,89900,89900,8990-
07 sept. 20220,89400,89400,89400,89400,8940-
06 sept. 20220,87500,87500,87500,87500,8750-
05 sept. 20220,84800,84800,84800,84800,8480-
02 sept. 20220,84600,84600,84600,84600,8460-
01 sept. 20220,90100,90100,90100,90100,9010-
31 août 20220,94100,94100,91200,91700,917036 300
30 août 20220,94200,94200,94200,94200,9420-
29 août 20220,94000,94000,94000,94000,9400-
26 août 20220,96900,96900,94400,94400,944011 900
25 août 20220,95700,95700,95700,95700,9570-
24 août 20220,95700,95700,95700,95700,9570-
23 août 20220,96200,96200,96200,96200,9620-
22 août 20220,97700,97700,97700,97700,9770-
19 août 20220,99000,99000,99000,99000,9900-
18 août 20220,99800,99800,99800,99800,99806 000
17 août 20221,03001,03001,03001,03001,0300-
16 août 20221,02001,02001,02001,02001,0200-
15 août 20221,01001,01001,01001,01001,0100-
12 août 20221,00601,00601,00601,00601,0060-
11 août 20221,01801,01801,01801,01801,0180-
10 août 20221,00601,00601,00601,00601,0060-
09 août 20221,01401,01401,01401,01401,0140-
08 août 20221,00001,00001,00001,00001,0000-
05 août 20221,00001,00001,00001,00001,0000-
04 août 20221,08001,08001,08001,08001,0800-
03 août 20221,06001,06001,06001,06001,0600-
02 août 20221,07001,07001,07001,07001,0700-
01 août 20221,08601,08601,08601,08601,0860-
29 juil. 20221,05601,05601,05601,05601,0560-
28 juil. 20221,05201,05201,05201,05201,0520-
27 juil. 20221,05001,05001,05001,05001,0500-
26 juil. 20221,08401,08401,08401,08401,0840-
25 juil. 20221,08601,08601,08601,08601,0860-
22 juil. 20221,07601,07601,07601,07601,0760-
21 juil. 20221,08801,08801,08801,08801,0880-
20 juil. 20221,08001,08001,08001,08001,0800-
19 juil. 20221,08001,08001,08001,08001,0800-
18 juil. 20221,06401,06401,06401,06401,0640-
*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...