La bourse est fermée

Rolls-Royce Holdings PLC (RRU.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,0540+0,0040 (+0,38 %)
À la clôture : 11:14AM CET
Durée:
26 nov. 2021 - 26 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 nov. 20221,03001,05401,03001,05401,0540-
24 nov. 20221,01801,05001,01801,05001,05006 273
23 nov. 20220,98000,98700,98000,98700,9870-
22 nov. 20220,97300,99600,96700,99600,9960100
21 nov. 20220,97500,98100,95900,98100,9810-
18 nov. 20220,98700,98700,98100,98100,9810-
17 nov. 20221,00401,00400,98800,99000,99001 000
16 nov. 20221,00801,00801,00801,00801,0080-
15 nov. 20221,02601,03001,02601,03001,0300-
14 nov. 20221,01201,01200,99100,99100,9910100
11 nov. 20220,98801,02200,98800,99900,9990-
10 nov. 20220,98301,01000,98301,01001,0100-
09 nov. 20220,98600,99900,98600,99800,9980-
08 nov. 20220,98201,01000,98201,00201,0020111
07 nov. 20220,94200,97500,94200,97500,9750-
04 nov. 20220,90900,98000,90900,96500,9650120 345
03 nov. 20220,94300,94300,91500,91500,915010 125
02 nov. 20220,94100,96000,94100,96000,960021 550
01 nov. 20220,90700,95900,90700,95900,959070 500
31 oct. 20220,89200,91900,89200,91900,9190510
28 oct. 20220,85900,90000,85900,90000,900010 000
27 oct. 20220,84300,84300,84300,84300,8430-
26 oct. 20220,84500,84500,84500,84500,8450180
25 oct. 20220,84000,84000,83500,83500,83502 500
24 oct. 20220,85700,86400,83800,83800,83807 000
21 oct. 20220,82000,82000,82000,82000,8200-
20 oct. 20220,82700,82700,82700,82700,8270-
19 oct. 20220,84300,86100,84300,86100,8610-
18 oct. 20220,82200,85100,82200,85100,851010 000
17 oct. 20220,81000,84000,81000,83000,8300500
14 oct. 20220,82000,82000,79100,79100,791015 000
13 oct. 20220,74500,79100,74500,79100,7910-
12 oct. 20220,77900,77900,77800,77800,7780-
11 oct. 20220,77900,77900,77900,77900,7790-
10 oct. 20220,79800,79800,79800,79800,7980-
07 oct. 20220,80500,80500,80500,80500,8050-
06 oct. 20220,84400,84400,84400,84400,8440-
05 oct. 20220,83600,85300,83600,85300,8530-
04 oct. 20220,81100,86200,81100,86200,862020
03 oct. 20220,78800,78800,78800,78800,7880-
30 sept. 20220,75600,81000,75600,78700,78704 200
29 sept. 20220,75600,77400,75000,77400,77401 200
28 sept. 20220,77700,77700,73800,75200,752030 000
27 sept. 20220,81200,81200,78500,78500,7850-
26 sept. 20220,83400,83400,83400,83400,8340100
23 sept. 20220,82600,82600,82600,82600,8260-
22 sept. 20220,84300,86500,84300,85700,85702 200
21 sept. 20220,86100,86500,86100,86500,86501 400
20 sept. 20220,87200,89100,87200,87400,874017 350
19 sept. 20220,86300,89100,86000,89100,8910-
16 sept. 20220,88000,88200,88000,88200,88201 500
15 sept. 20220,86600,86600,86600,86600,8660-
14 sept. 20220,89700,89700,89700,89700,8970-
13 sept. 20220,92500,94900,90600,90600,90602 000
12 sept. 20220,90100,92100,90100,92100,9210200
09 sept. 20220,89100,89100,89100,89100,8910-
08 sept. 20220,89100,89100,89100,89100,8910-
07 sept. 20220,89100,89100,89100,89100,8910-
06 sept. 20220,86600,86600,86600,86600,8660-
05 sept. 20220,85000,86500,85000,86500,86508 000
02 sept. 20220,83900,86300,83900,86300,863023 500
01 sept. 20220,90000,90000,86000,87000,870027 284
31 août 20220,93300,93300,91000,91000,91001 200
30 août 20220,93400,95000,93400,94400,94403 525
29 août 20220,93300,94000,93100,93100,931010 000
26 août 20220,96200,97000,96200,97000,97005 000
25 août 20220,94900,96800,94900,96800,9680-
24 août 20220,96000,96000,96000,96000,960011 550
23 août 20220,96000,96700,96000,96700,967010 000
22 août 20220,96900,97200,96900,97200,97203 100
19 août 20220,99000,99000,97400,97400,974025 000
18 août 20221,00001,00000,99400,99400,994040 112
17 août 20221,02201,02200,99800,99900,9990102 000
16 août 20221,03201,04001,03201,04001,040022 000
15 août 20221,02001,03001,02001,03001,030033 000
12 août 20221,00001,01001,00001,01001,0100-
11 août 20221,01401,03001,01401,03001,030020 000
10 août 20220,99601,02800,99601,02801,028022 000
09 août 20221,00601,00601,00601,00601,0060-
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-
*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...