La bourse est fermée

Rolls Royce Holdings PLC (RRU.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,0200+0,0200 (+2,00 %)
À partir de 02:46PM CEST. Marché ouvert.
Durée:
08 août 2021 - 08 août 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 août 20220,99601,02000,99601,02001,020027 750
05 août 20220,99401,00000,99401,00001,000011 000
04 août 20221,07201,07200,98900,99600,996021 300
03 août 20221,05401,09601,05401,09401,094010 000
02 août 20221,07001,07001,07001,07001,07003 514
01 août 20221,08001,09401,07001,07001,07002 110
29 juil. 20221,05401,05401,05401,05401,0540-
28 juil. 20221,04601,04601,04001,04001,04001 000
27 juil. 20221,04001,07001,04001,07001,0700100
26 juil. 20221,08001,08001,08001,08001,08001 000
25 juil. 20221,07801,10201,07801,10001,10003 700
22 juil. 20221,06801,09801,06801,09801,09809
21 juil. 20221,07801,10801,07601,08201,08204 801
20 juil. 20221,07201,10801,07201,10401,10402 015
19 juil. 20221,07401,10001,07401,10001,10001 000
18 juil. 20221,05601,10001,05001,10001,10001 400
15 juil. 20221,01601,01601,01601,01601,0160-
14 juil. 20221,05201,05201,05201,05201,0520-
13 juil. 20221,02601,08001,02601,08001,08003 000
12 juil. 20221,01401,01401,01401,01401,0140-
11 juil. 20221,00201,00201,00201,00201,0020-
08 juil. 20220,99100,99100,99100,99100,9910-
07 juil. 20220,96600,96600,96600,96600,9660-
06 juil. 20220,95500,97100,93200,97100,97104 000
05 juil. 20220,99401,01600,95800,95800,95808 600
04 juil. 20220,99800,99800,99800,99800,9980-
01 juil. 20220,94300,94300,94300,94300,9430-
30 juin 20220,97100,97100,97100,97100,9710-
29 juin 20220,99800,99800,99800,99800,9980-
28 juin 20220,94400,94400,94400,94400,9440-
27 juin 20220,97900,97900,97900,97900,9790-
24 juin 20220,96400,96400,94000,94000,94002 400
23 juin 20220,99600,99600,96100,96100,96103 000
22 juin 20221,03401,03601,00001,00001,0000500
21 juin 20221,06401,06401,06401,06401,0640-
20 juin 20221,02601,03401,02601,03401,0340130
17 juin 20221,00001,00001,00001,00001,0000-
16 juin 20221,04001,04001,04001,04001,0400-
15 juin 20221,02601,02601,02601,02601,0260-
14 juin 20221,00401,00401,00401,00401,0040-
13 juin 20221,03201,04001,03201,04001,04004 000
10 juin 20221,06201,06201,05001,05001,0500476
09 juin 20221,08401,10801,08401,08401,08401 250
08 juin 20221,08401,11001,08401,11001,11001 000
07 juin 20221,08401,08401,08401,08401,0840-
06 juin 20221,02401,10001,02401,10001,10003 000
03 juin 20221,09001,09001,07001,07201,07203 000
02 juin 20221,02601,08401,02601,08401,0840-
01 juin 20221,00601,00601,00601,00601,0060-
31 mai 20221,04401,04601,04401,04601,04601 500
30 mai 20221,02601,02601,02601,02601,0260250
27 mai 20221,01201,03201,01201,03201,03203 000
26 mai 20220,96600,96600,96600,96600,9660-
25 mai 20220,93800,98700,93800,97800,97804 869
24 mai 20220,96500,96500,95400,95400,954010 000
23 mai 20220,97900,99100,97300,97300,9730102 000
20 mai 20220,97401,01600,97401,01601,0160340
19 mai 20220,98200,99200,96600,98400,98401 100
18 mai 20220,98501,02000,98501,02001,02008 000
17 mai 20220,96600,97300,95100,97300,973012 000
16 mai 20220,99600,99600,97200,98300,98301 250
13 mai 20220,96901,00200,96700,97600,976025
12 mai 20220,91400,94100,91400,94100,9410-
11 mai 20220,92000,95900,92000,95900,95903 000
10 mai 20220,91500,94300,91500,94100,9410-
09 mai 20220,92500,95400,92500,93700,93708 620
06 mai 20220,96100,96100,93200,96000,960010 383
05 mai 20221,01801,02200,97000,97000,970012 000
04 mai 20221,00001,01601,00001,01201,012030 000
03 mai 20221,00201,02000,99801,02001,0200700
02 mai 20221,01201,03200,99701,00001,0000-
29 avr. 20221,01801,02200,99000,99000,99005 250
28 avr. 20221,00001,01400,99100,99100,991022 500
27 avr. 20221,00201,02800,98900,98900,98905 540
26 avr. 20221,04601,06201,01401,02001,020049 439
25 avr. 20221,06401,07401,06401,07401,074014 700
22 avr. 20221,12201,12201,12201,12201,1220-
21 avr. 20221,13601,18601,13601,18601,18602 000
20 avr. 20221,16201,16201,14001,14001,14003 050
19 avr. 20221,12801,16201,12801,16201,16202 250
14 avr. 20221,07201,13401,07201,13401,134026 000
13 avr. 20221,10001,10001,07201,08201,082010 000
12 avr. 20221,12001,12001,08401,09601,096020 550
11 avr. 20221,14001,16001,13001,16001,16001 800
08 avr. 20221,16801,16801,14801,15401,154010 500
07 avr. 20221,15801,19001,15201,19001,19008 440
06 avr. 20221,18001,18001,16001,16601,16602 950
05 avr. 20221,20801,20801,19001,19801,1980410
04 avr. 20221,22001,22201,18801,21401,21402 000
01 avr. 20221,19801,21001,19001,20201,20201 950
31 mars 20221,21221,21701,19321,19321,193235 000
30 mars 20221,21201,23501,20661,23501,235010 000
29 mars 20221,19221,24401,18641,23381,233860 601
28 mars 20221,32921,32921,15001,19921,1992103 321
25 mars 20221,11221,30401,10781,30401,304032 800
24 mars 20221,13181,13181,09681,10021,100212 200
23 mars 20221,14741,16761,14741,14921,149224 399
22 mars 20221,15341,15341,11521,15021,15024 800
21 mars 20221,12501,13421,11781,12521,12526 210
18 mars 20221,14181,14181,10121,12701,12702 000
*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...