Mercado abrirá em 1 h 46 min

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
85,21+0,45 (+0,53%)
A partir de 11:59AM BST. Mercado aberto.
Período:
12 de ago. de 2021 - 12 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
12 de ago. de 202284,9785,8984,2185,2185,215.705.276
11 de ago. de 202285,9686,6884,4984,7684,7624.490.308
10 de ago. de 202284,1686,1483,5185,5585,5530.052.956
09 de ago. de 202286,3487,0884,1484,6684,6636.623.475
08 de ago. de 202283,1587,0782,9686,7086,7044.093.941
05 de ago. de 202282,6584,2581,7483,0083,0040.662.330
04 de ago. de 202288,0088,9679,8082,6582,65144.463.069
03 de ago. de 202288,3491,3988,2890,7990,7925.596.608
02 de ago. de 202288,1689,7387,8087,8087,8020.959.531
01 de ago. de 202289,5790,7788,8489,0489,0418.794.362
29 de jul. de 202288,3690,9088,1889,2789,2733.958.737
28 de jul. de 202287,5188,3684,4486,4486,4425.179.260
27 de jul. de 202288,3688,8187,0787,3787,3723.842.806
26 de jul. de 202291,3293,6487,6987,6987,6966.967.494
25 de jul. de 202292,1893,0990,9691,9591,9517.370.381
22 de jul. de 202292,1894,1791,4092,6092,6016.156.353
21 de jul. de 202293,0394,1091,4092,3592,3519.689.475
20 de jul. de 202294,8094,8091,5692,0392,0328.348.429
19 de jul. de 202291,3894,4290,2793,8593,8519.068.452
18 de jul. de 202288,4192,7788,4192,1992,1926.995.727
15 de jul. de 202285,4890,4984,8589,7989,7930.074.722
14 de jul. de 202288,5189,5885,1285,3285,3234.455.578
13 de jul. de 202288,6590,2087,1488,5888,5833.150.428
12 de jul. de 202285,1388,7885,1388,7888,7819.665.814
11 de jul. de 202285,5087,5583,9886,7486,7420.691.723
08 de jul. de 202286,2287,5285,0887,1387,1324.038.787
07 de jul. de 202282,3385,7282,3385,2685,2629.744.911
06 de jul. de 202279,3082,9379,3082,1282,1230.748.018
05 de jul. de 202288,0088,0079,1279,1279,1261.267.269
04 de jul. de 202286,4888,5385,9586,5486,5415.921.348
01 de jul. de 202282,6487,6681,7686,0886,0831.136.406
30 de jun. de 202282,8383,9881,7782,9582,9533.259.962
29 de jun. de 202285,9286,5284,0284,2084,2026.970.098
28 de jun. de 202283,0089,1082,7287,1487,1439.811.343
27 de jun. de 202281,2984,2081,0081,8181,8148.517.384
24 de jun. de 202282,1782,6879,0880,9480,9446.659.037
23 de jun. de 202286,0086,0381,8581,8581,8542.480.289
22 de jun. de 202289,7289,7284,5786,1186,1143.418.663
21 de jun. de 202292,3693,0090,8390,8390,8318.973.838
20 de jun. de 202288,4691,8787,4091,5091,5080.120.436
17 de jun. de 202287,1190,4384,5387,7187,7140.797.109
16 de jun. de 202290,1190,5086,5487,0987,0935.142.748
15 de jun. de 202287,7191,7087,7190,6990,6934.660.240
14 de jun. de 202287,5789,6785,7787,9287,9225.494.755
13 de jun. de 202287,5689,8985,7186,1786,1742.629.567
10 de jun. de 202290,6490,8687,9987,9987,9931.027.021
09 de jun. de 202291,9693,4190,5391,6991,6937.795.402
08 de jun. de 202292,2294,2292,2292,3992,3928.060.336
07 de jun. de 202291,5093,2791,3891,8691,8626.031.036
06 de jun. de 202290,0093,8189,0392,9292,9243.645.348
01 de jun. de 202287,9289,7887,3188,7388,7324.408.913
31 de mai. de 202288,4089,6086,1486,6986,6952.757.469
30 de mai. de 202288,4389,9987,0488,9988,9936.551.544
27 de mai. de 202286,0387,5085,1986,9186,9120.696.735
26 de mai. de 202283,9086,4983,2786,4486,4426.385.718
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...