Mercado fechará em 5 h 43 min

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
85,43+1,91 (+2,29%)
A partir de 03:02PM BST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 202283,9085,8083,2785,4385,4311.775.708
25 de mai. de 202281,0083,5280,1883,5283,5228.545.423
24 de mai. de 202282,2182,3280,0280,0880,0843.225.959
23 de mai. de 202284,6684,8382,0483,1483,1424.904.995
20 de mai. de 202283,3785,1182,3983,3183,3142.166.916
19 de mai. de 202283,2283,6580,3983,0383,0339.627.716
18 de mai. de 202281,6586,1381,2284,7884,7843.140.638
17 de mai. de 202281,2181,5578,9181,2181,2145.440.378
16 de mai. de 202284,0084,2580,6780,6880,6839.566.306
13 de mai. de 202282,0084,7781,2483,8583,8534.762.041
12 de mai. de 202279,6383,2778,3181,3881,3840.624.080
11 de mai. de 202278,9181,8877,8680,5080,5050.353.999
10 de mai. de 202279,7680,7078,1478,2578,2538.987.295
09 de mai. de 202280,2080,7178,5078,5078,5034.503.598
06 de mai. de 202281,5082,0078,4480,3180,3149.341.713
05 de mai. de 202285,2486,2281,6981,7481,7427.009.954
04 de mai. de 202285,4085,4283,2283,2283,2233.702.964
03 de mai. de 202282,9984,6082,2484,2084,2041.494.535
29 de abr. de 202285,0086,1982,3583,2983,2935.423.960
28 de abr. de 202283,2084,8982,1183,3183,3141.356.160
27 de abr. de 202284,4085,7982,3782,3882,3852.761.665
26 de abr. de 202288,2189,0184,1184,1184,1149.558.373
25 de abr. de 202290,0091,5286,8386,8386,8364.466.554
22 de abr. de 202295,0095,8191,5791,5791,5735.688.823
21 de abr. de 202294,0797,4593,8096,6096,6035.334.551
20 de abr. de 202295,3596,7593,3993,4293,42107.908.388
19 de abr. de 202293,5095,8593,0095,5095,5039.404.027
14 de abr. de 202290,3293,5289,6093,4393,4353.922.130
13 de abr. de 202289,0090,0387,8590,0390,0346.586.862
12 de abr. de 202290,0091,3888,0689,7989,7991.530.285
11 de abr. de 202294,1896,8292,1495,0095,0030.544.713
08 de abr. de 202296,2596,5194,2894,2894,2850.595.805
07 de abr. de 202296,9197,7794,7594,7594,7534.175.796
06 de abr. de 202298,6699,6994,9096,4696,4641.744.723
05 de abr. de 2022100,12100,5497,0098,6698,6642.864.667
04 de abr. de 2022101,24102,1698,06100,36100,3642.124.803
01 de abr. de 2022101,20101,7699,2099,3799,3732.598.947
31 de mar. de 2022103,98105,3099,72101,10101,1038.591.769
30 de mar. de 2022101,94103,3899,57103,06103,0645.935.741
29 de mar. de 202299,42104,1697,61102,38102,3860.054.698
28 de mar. de 2022100,20103,6796,8598,3898,38159.095.323
25 de mar. de 202292,33111,0091,03110,14110,14139.583.676
24 de mar. de 202292,1493,3590,3892,3092,3029.501.223
23 de mar. de 202294,7895,5092,0692,0692,0629.548.689
22 de mar. de 202293,5094,9592,1994,7994,7938.257.763
21 de mar. de 202293,8394,0192,1093,1093,1029.122.935
18 de mar. de 202294,8194,8190,9093,1893,1850.517.795
17 de mar. de 202295,2496,1990,8994,1894,1870.475.204
16 de mar. de 202293,8096,9993,2394,3894,3885.690.370
15 de mar. de 202293,3094,2590,2292,2792,2746.417.588
14 de mar. de 202295,6697,2492,4293,7893,7836.611.358
11 de mar. de 202292,2896,3091,5593,5193,5134.078.394
10 de mar. de 202295,5896,3889,5091,7391,7347.418.290
09 de mar. de 202293,0998,6493,0994,3894,3846.702.334
08 de mar. de 202286,0094,8285,5091,3891,3862.927.221
07 de mar. de 202286,7292,5983,4988,2188,2166.690.932
04 de mar. de 202293,3294,4787,3090,2390,2392.849.318
03 de mar. de 202299,3099,3694,6595,0095,0046.842.142
02 de mar. de 202291,6998,6787,0298,2398,23114.508.982
01 de mar. de 2022102,62104,9492,0092,0092,00100.521.449
28 de fev. de 2022104,84105,6499,93103,50103,5083.595.380
25 de fev. de 2022105,28108,16102,10106,08106,0886.773.538
24 de fev. de 2022102,00107,6595,07102,38102,38225.538.654
23 de fev. de 2022118,10122,10117,30117,70117,7041.688.152
22 de fev. de 2022111,44119,20110,56118,02118,0230.155.004
21 de fev. de 2022117,94119,40114,72114,72114,7219.718.702
18 de fev. de 2022117,96119,64116,92117,06117,0632.293.505
17 de fev. de 2022119,80121,70118,02118,02118,0221.791.237
16 de fev. de 2022121,02121,72119,18121,72121,7281.515.802
15 de fev. de 2022117,06120,32116,14120,32120,3223.416.138
14 de fev. de 2022117,62119,00113,64117,70117,7042.429.612
11 de fev. de 2022121,10122,12119,33120,90120,9022.797.073
10 de fev. de 2022120,06122,72119,66122,72122,7238.618.415
09 de fev. de 2022118,34121,14117,92119,86119,8640.747.911
08 de fev. de 2022115,00117,78114,70117,22117,2243.362.500
07 de fev. de 2022114,60115,58113,24115,58115,5824.527.151
04 de fev. de 2022117,50117,98111,94113,60113,6042.482.203
03 de fev. de 2022114,94117,32114,62116,66116,6623.459.460
02 de fev. de 2022118,00118,36115,02115,20115,2021.938.682
01 de fev. de 2022115,54117,24115,14117,22117,2225.425.345
31 de jan. de 2022114,78115,58112,78114,50114,5027.112.879
28 de jan. de 2022114,48115,21111,52113,02113,0251.618.873
27 de jan. de 2022114,94118,02114,70115,50115,5023.679.868
26 de jan. de 2022117,48119,94116,90117,68117,6834.337.653
25 de jan. de 2022115,00117,78114,08115,84115,8451.174.801
24 de jan. de 2022118,52119,00112,24113,00113,0060.870.869
21 de jan. de 2022123,50123,52118,39119,72119,7223.958.427
20 de jan. de 2022123,94124,86122,78123,72123,7221.634.524
19 de jan. de 2022124,48125,16122,78123,14123,1428.830.049
18 de jan. de 2022126,00127,06123,34125,66125,6625.345.640
17 de jan. de 2022126,66126,98125,44125,90125,9014.345.123
14 de jan. de 2022125,54126,66125,16125,24125,2428.278.764
13 de jan. de 2022126,02127,90125,74127,70127,7024.820.726
12 de jan. de 2022128,00128,50126,60126,88126,8822.263.355
11 de jan. de 2022128,10129,00125,38127,00127,0026.391.968
10 de jan. de 2022127,48129,62126,22127,66127,6632.665.032
07 de jan. de 2022126,60127,50123,46127,14127,1422.908.008
06 de jan. de 2022125,48129,38125,00126,28126,2825.022.673
05 de jan. de 2022126,74128,88124,94128,54128,5425.212.468
04 de jan. de 2022126,62128,34126,10127,08127,0838.946.726
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...