La bourse ferme dans 4 h 32 min

Rolls-Royce Holdings PLC (RRU.MU)

Munich - Munich Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,1820-0,0140 (-1,17 %)
À partir de 08:10AM CET. Marché ouvert.
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 20231,18201,18201,18201,18201,1820501
01 févr. 20231,19601,19601,19601,19601,1960-
31 janv. 20231,22601,22601,22601,22601,2260-
30 janv. 20231,22401,22401,22401,22401,2240-
27 janv. 20231,29801,29801,29801,29801,2980-
26 janv. 20231,26201,26201,26201,26201,2620-
25 janv. 20231,24401,27201,24401,27201,2720501
24 janv. 20231,23201,23201,23201,23201,2320-
23 janv. 20231,18601,18601,18601,18601,1860-
20 janv. 20231,17401,17401,17401,17401,1740-
19 janv. 20231,22801,22801,22801,22801,2280-
18 janv. 20231,23401,23401,23401,23401,2340-
17 janv. 20231,21801,21801,21801,21801,2180-
16 janv. 20231,25201,25201,25201,25201,2520-
13 janv. 20231,16601,16601,16601,16601,1660-
12 janv. 20231,15801,15801,15801,15801,1580-
11 janv. 20231,14001,14001,14001,14001,1400-
10 janv. 20231,15601,15601,15601,15601,1560-
09 janv. 20231,18401,18401,18401,18401,1840-
06 janv. 20231,17001,17001,17001,17001,1700-
05 janv. 20231,11801,11801,11801,11801,1180-
04 janv. 20231,11401,11401,11401,11401,1140-
03 janv. 20231,05801,05801,05801,05801,0580-
02 janv. 20231,05401,05401,05401,05401,0540-
30 déc. 20221,04201,04201,03801,03801,0380-
29 déc. 20221,03801,03801,03801,03801,0380-
28 déc. 20221,04401,04401,04401,04401,0440-
27 déc. 20221,04201,04201,04201,04201,0420-
23 déc. 20221,03601,03601,03601,03601,0360-
22 déc. 20221,03001,03001,03001,03001,0300-
21 déc. 20221,02401,02401,02401,02401,0240-
20 déc. 20221,00801,00801,00801,00801,0080-
19 déc. 20221,00801,00801,00801,00801,0080-
16 déc. 20221,00401,00401,00401,00401,0040-
15 déc. 20221,04401,04401,04401,04401,0440-
14 déc. 20221,05201,05201,05201,05201,0520-
13 déc. 20221,08601,08601,08601,08601,0860-
12 déc. 20221,08601,08601,08601,08601,0860-
09 déc. 20221,05801,05801,05801,05801,0580-
08 déc. 20221,05201,05201,05201,05201,0520-
07 déc. 20221,07401,07401,07401,07401,0740-
06 déc. 20221,05401,05401,05401,05401,0540-
05 déc. 20221,04601,04601,04601,04601,0460-
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-
*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...