Mercado fechado

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
119,72-4,00 (-3,23%)
No fechamento: 04:45PM GMT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
31 de dez. de 2021121,70122,88121,02122,88122,885.261.705
30 de dez. de 2021122,00123,32120,88123,08123,0811.207.784
29 de dez. de 2021123,92125,86121,78121,88121,8824.630.669
24 de dez. de 2021122,02123,24120,68121,62121,625.480.584
23 de dez. de 2021118,48123,80118,32120,84120,8431.442.443
22 de dez. de 2021114,88118,34114,70118,34118,3429.730.360
21 de dez. de 2021113,46114,86111,36114,56114,5636.799.851
20 de dez. de 2021112,30112,60107,12110,48110,4861.855.646
17 de dez. de 2021113,30115,94112,72114,30114,3035.573.907
16 de dez. de 2021116,40117,54112,92113,38113,3830.283.693
15 de dez. de 2021117,64118,00112,70113,02113,0229.174.494
14 de dez. de 2021117,20120,52116,13117,14117,1442.089.204
13 de dez. de 2021122,90123,36116,38116,94116,9442.067.942
10 de dez. de 2021122,50161,91121,80122,80122,8034.668.445
09 de dez. de 2021129,96131,00122,66124,30124,3040.545.363
08 de dez. de 2021130,94131,46124,80128,64128,6442.177.584
07 de dez. de 2021130,74133,00129,48131,80131,8030.225.004
06 de dez. de 2021124,90129,70124,07129,70129,7033.875.734
03 de dez. de 2021126,74127,96124,50124,90124,9022.257.379
02 de dez. de 2021123,88126,93122,63125,44125,4423.878.973
01 de dez. de 2021123,42128,16123,28126,14126,1447.520.748
30 de nov. de 2021120,76126,60118,04122,50122,5082.792.063
29 de nov. de 2021123,44125,38121,00122,50122,5051.169.659
26 de nov. de 2021124,56127,96116,47121,56121,56117.186.690
25 de nov. de 2021136,94137,71134,61137,54137,5415.515.279
24 de nov. de 2021135,56136,84131,72135,02135,0235.207.404
23 de nov. de 2021134,78138,58134,22135,86135,8617.563.491
22 de nov. de 2021136,32139,74134,28135,82135,8226.956.818
19 de nov. de 2021142,26142,66132,50136,00136,0074.157.325
18 de nov. de 2021140,40142,58138,00141,48141,4817.084.798
17 de nov. de 2021142,80144,24140,44140,44140,4419.933.194
16 de nov. de 2021143,42145,86142,40143,92143,9219.505.462
15 de nov. de 2021142,12146,40141,86144,00144,0016.980.838
12 de nov. de 2021145,00145,53142,44143,28143,2825.603.579
11 de nov. de 2021146,68147,95143,84145,40145,4027.335.518
10 de nov. de 2021147,10148,88145,69147,20147,2041.345.717
09 de nov. de 2021142,00150,48142,00146,86146,8665.677.219
08 de nov. de 2021143,34144,20140,48141,76141,7628.273.300
05 de nov. de 2021135,10143,94132,80142,94142,9451.747.231
04 de nov. de 2021133,28137,74133,00135,08135,0819.218.740
03 de nov. de 2021132,48133,28131,50132,60132,6015.275.679
02 de nov. de 2021133,08134,41131,97132,90132,9014.304.686
01 de nov. de 2021132,92135,00131,27133,42133,4217.559.373
29 de out. de 2021132,08134,00131,27131,84131,8423.526.139
28 de out. de 2021133,00136,26131,12132,02132,0221.605.841
27 de out. de 2021134,04135,40133,50133,92133,9218.310.879
26 de out. de 2021132,54137,50131,40134,96134,9623.333.979
25 de out. de 2021135,62136,34131,24132,54132,5431.818.838
22 de out. de 2021138,00139,12135,06135,10135,1022.365.336
21 de out. de 2021137,78139,34135,36138,00138,0020.997.452
20 de out. de 2021139,96139,96132,76138,28138,2839.260.850
19 de out. de 2021142,84143,06138,56139,44139,4451.320.496
18 de out. de 2021143,10144,00141,50142,64142,6428.173.686
15 de out. de 2021143,48145,44143,04144,56144,5626.744.855
14 de out. de 2021143,98145,24141,62143,44143,4429.669.886
13 de out. de 2021143,48144,42141,06143,32143,3221.466.406
12 de out. de 2021144,20144,43141,66143,90143,9049.212.461
11 de out. de 2021142,48145,48141,06145,48145,4825.187.485
08 de out. de 2021141,44144,24141,38143,70143,7027.997.320
07 de out. de 2021143,56143,74140,38141,22141,2228.173.078
06 de out. de 2021143,56144,00137,56140,50140,5046.016.425
05 de out. de 2021143,00144,46141,40144,04144,0432.333.796
04 de out. de 2021144,00145,68141,10142,14142,1435.949.826
01 de out. de 2021137,44144,08135,67142,88142,8847.965.325
30 de set. de 2021141,48145,24138,10140,14140,1452.496.281
29 de set. de 2021141,00145,68138,25144,60144,6050.306.531
28 de set. de 2021147,66148,00138,14142,66142,6685.407.275
27 de set. de 2021135,98148,45135,74147,48147,48145.272.228
24 de set. de 2021127,00134,22126,75132,50132,5078.220.971
23 de set. de 2021123,30127,38122,68126,94126,9464.345.828
22 de set. de 2021119,90122,18119,28122,18122,1844.820.144
21 de set. de 2021116,14120,44115,74119,58119,5864.109.814
20 de set. de 2021109,10117,30100,16115,70115,7071.596.376
17 de set. de 2021109,92112,94109,43111,00111,00172.599.853
16 de set. de 2021106,36110,36106,10109,06109,0650.087.452
15 de set. de 2021109,00109,36104,94105,50105,5057.219.545
14 de set. de 2021111,06111,30109,07109,16109,1622.788.269
13 de set. de 2021110,30112,10109,21111,89111,891.467.972
10 de set. de 2021111,06111,66108,64109,18109,1819.281.201
09 de set. de 2021110,00111,88108,15111,02111,0223.476.579
08 de set. de 2021110,88113,64109,86111,26111,2620.066.783
07 de set. de 2021112,54113,46109,20110,88110,8818.397.655
06 de set. de 2021112,58113,98112,04112,04112,0413.227.179
03 de set. de 2021113,92114,38111,65111,70111,7020.848.875
02 de set. de 2021114,90115,54113,44114,24114,2426.275.422
01 de set. de 2021115,76117,06114,62114,94114,9431.972.441
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...