La bourse ferme dans 6 h 6 min

Rolls-Royce Holdings PLC (RRU.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,0900+0,0200 (+0,65 %)
À partir de 09:29AM CET. Marché ouvert.
Durée:
30 nov. 2022 - 30 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 20233,06703,09003,06703,09003,0900-
29 nov. 20232,94803,09602,94803,07003,07009 000
28 nov. 20232,78502,99402,78502,96602,966038 050
27 nov. 20232,76402,78002,75002,78002,7800-
24 nov. 20232,77502,85702,77502,85702,85701 795
23 nov. 20232,71902,77702,71902,77602,776040
22 nov. 20232,80002,80002,76302,76302,7630307
21 nov. 20232,78602,80802,78502,79902,7990-
20 nov. 20232,81002,81002,78102,80802,80802 000
17 nov. 20232,79302,81102,77702,79402,79401 008
16 nov. 20232,75602,80702,75602,78102,78102 300
15 nov. 20232,71902,77902,71902,77902,77902 000
14 nov. 20232,75702,83002,70802,75702,757012 600
13 nov. 20232,63302,73202,63302,73202,732012 200
10 nov. 20232,61702,66102,61702,65802,6580-
09 nov. 20232,66502,68402,63402,67702,6770437
08 nov. 20232,61602,68702,61602,67202,67202 500
07 nov. 20232,53402,60302,53402,59102,5910-
06 nov. 20232,52202,59402,50102,50102,501020 000
03 nov. 20232,55302,56202,53702,54502,54501 000
02 nov. 20232,52402,58602,52402,56402,56404 780
01 nov. 20232,44402,59902,44402,59902,5990200
31 oct. 20232,34302,43102,34302,43102,4310-
30 oct. 20232,27002,31902,27002,30702,3070-
27 oct. 20232,29202,29902,26902,28002,2800-
26 oct. 20232,27902,29902,27902,29902,2990-
25 oct. 20232,33002,34102,33002,34002,3400-
24 oct. 20232,33202,33702,30302,33702,3370-
23 oct. 20232,25002,30402,25002,29902,29901 150
20 oct. 20232,36902,36902,28602,28602,286017 225
19 oct. 20232,33202,36402,33202,36402,3640-
18 oct. 20232,45702,46102,35502,35502,35502 750
17 oct. 20232,59302,59302,35002,48302,48302 900
16 oct. 20232,48502,48502,44802,46002,46003 500
13 oct. 20232,40502,48602,40502,46902,4690250
12 oct. 20232,47402,47402,44702,44702,4470-
11 oct. 20232,44002,45502,43902,45502,4550-
10 oct. 20232,34302,44902,34302,44302,4430-
09 oct. 20232,40402,40502,38102,38902,3890-
06 oct. 20232,40102,43902,39502,39502,3950-
05 oct. 20232,42902,42902,42502,42502,4250-
04 oct. 20232,42702,43202,41202,43202,43203 968
03 oct. 20232,48802,51402,45302,46202,46203 700
02 oct. 20232,58702,58702,51502,51502,5150-
29 sept. 20232,53702,54702,53702,54402,5440-
28 sept. 20232,51302,51302,48502,49302,4930308
27 sept. 20232,48402,51202,48102,51202,51208 000
26 sept. 20232,50702,53302,49102,49102,491011 260
25 sept. 20232,53202,53202,50102,50102,50104 800
22 sept. 20232,52202,55502,52202,55502,5550-
21 sept. 20232,60302,60302,54302,55702,55703 500
20 sept. 20232,62902,62902,59302,59302,5930-
19 sept. 20232,57802,61302,57402,61302,61305 310
18 sept. 20232,65202,65202,58302,59902,599015 000
15 sept. 20232,65402,67202,65402,66302,66302 010
14 sept. 20232,60602,62502,60602,61302,61301 200
13 sept. 20232,59302,62702,58902,62702,62707 020
12 sept. 20232,60002,62102,59302,61302,61303 000
11 sept. 20232,54302,60902,54302,59502,59505 390
08 sept. 20232,57802,57802,55302,56102,5610-
07 sept. 20232,48302,59502,48302,58502,58505 600
06 sept. 20232,57802,57802,50002,50002,5000800
05 sept. 20232,57302,58902,54102,57802,57803 900
04 sept. 20232,54702,59902,54702,59902,59902 000
01 sept. 20232,56402,60302,56302,57002,570011 000
31 août 20232,52202,61002,51002,59702,5970563
30 août 20232,47302,54102,47302,54102,54104 000
29 août 20232,35802,49802,35802,49802,49801 850
28 août 20232,32802,38102,32802,38102,38101 000
25 août 20232,39102,39102,37502,37502,37504 000
24 août 20232,34402,40102,34402,39302,3930-
23 août 20232,31602,40002,31602,40002,40001 150
22 août 20232,34402,38602,34402,36002,3600-
21 août 20232,33702,37202,33702,35902,3590-
18 août 20232,31202,31702,31202,31702,3170-
17 août 20232,35202,38002,31802,31802,31802 674
16 août 20232,34502,34502,34502,34502,3450-
15 août 20232,43402,43402,39302,39302,393012 000
14 août 20232,36502,45702,36502,45702,4570100
11 août 20232,36302,44102,36302,43102,43101 222
10 août 20232,44402,44402,40202,42202,422014 000
09 août 20232,37902,45102,37902,45102,45108 200
08 août 20232,41202,41702,41202,41702,41704 000
07 août 2023------
04 août 20232,23402,37102,23402,37102,3710400
03 août 20232,11202,21902,10102,21102,211012 985
02 août 20232,12702,17902,12702,17902,1790100
01 août 20232,12302,12302,12302,12302,1230-
31 juil. 20232,23902,23902,12002,12002,120021 199
28 juil. 20232,17102,26002,17102,25702,257010 750
27 juil. 20232,13102,22902,13102,15502,15505 450
26 juil. 20231,78652,20001,78652,13102,131035 047
25 juil. 20231,79551,80251,76901,79151,7915500
24 juil. 20231,74751,80051,74751,78501,785010 261
21 juil. 20231,74651,78451,74651,78451,78451 000
20 juil. 20231,71951,75451,71951,75451,7545-
19 juil. 20231,68651,73851,68651,73851,73851 172
18 juil. 20231,67451,69851,67451,69401,6940-
17 juil. 20231,69751,70051,68451,70051,700511 000
14 juil. 20231,72051,72251,70851,70851,7085-
*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...