Mercado fechado

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
142,64-1,92 (-1,33%)
No fechamento: 4:35PM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out. de 2021143,10144,00141,50142,64142,6426.895.154
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
31 de ago. de 2021115,40116,24113,38114,86114,8645.427.815
27 de ago. de 2021115,68116,78114,14116,74116,7423.153.722
26 de ago. de 2021115,68117,94114,50116,06116,0626.115.670
25 de ago. de 2021118,54120,57113,80116,48116,4855.529.088
24 de ago. de 2021114,30118,28114,10118,28118,2846.354.380
23 de ago. de 2021112,00114,30110,96113,74113,7446.712.145
20 de ago. de 2021111,20111,52109,60110,16110,1622.923.236
19 de ago. de 2021110,00112,92108,76111,22111,2232.093.046
18 de ago. de 2021111,36113,00110,76113,00113,0028.383.513
17 de ago. de 2021108,80111,46107,89111,46111,4627.753.500
16 de ago. de 2021109,44110,46108,52109,70109,7029.794.176
13 de ago. de 2021109,80112,42109,38111,18111,1833.545.238
12 de ago. de 2021111,48112,42108,74109,56109,5625.667.092
11 de ago. de 2021110,78111,60108,78111,60111,6026.418.958
10 de ago. de 2021108,60110,18106,74110,02110,0232.975.976
09 de ago. de 2021112,32112,38108,74109,08109,0835.415.633
06 de ago. de 2021111,38112,80109,40112,42112,4261.814.789
05 de ago. de 2021105,50110,68103,85110,68110,6897.643.488
04 de ago. de 2021103,74105,34103,10104,54104,5444.352.416
03 de ago. de 2021103,12104,12101,87103,14103,1431.802.249
02 de ago. de 2021101,00104,31101,00103,48103,4840.770.581
30 de jul. de 2021100,48101,2298,3099,7199,7134.598.635
29 de jul. de 2021101,90104,43101,60102,18102,1833.575.595
28 de jul. de 202198,00103,2897,72101,70101,7045.174.880
27 de jul. de 202196,2898,3994,7198,2798,2742.938.563
26 de jul. de 202195,0098,0494,7097,0297,0224.293.337
23 de jul. de 202196,6198,8695,3395,6395,6327.430.224
22 de jul. de 202197,4699,1595,1695,2895,2833.227.624
21 de jul. de 202190,7997,3090,7997,0097,0058.146.934
20 de jul. de 202188,2290,8687,4890,0290,0246.922.443
19 de jul. de 202192,7092,9886,6987,0087,0080.560.965
16 de jul. de 202191,6194,9791,0793,0693,0648.974.187
15 de jul. de 202193,0093,1091,0591,1491,1436.680.355
14 de jul. de 202193,0094,3590,5592,7692,7651.974.687
13 de jul. de 202196,2397,5893,5293,6193,6159.253.630
12 de jul. de 2021100,80100,8095,7495,7495,7456.885.664
09 de jul. de 2021101,32103,00100,64101,00101,0034.263.752
08 de jul. de 2021100,20101,6698,16100,72100,7251.353.991
07 de jul. de 2021103,88104,78100,34100,88100,8832.911.588
06 de jul. de 2021105,00106,29102,24103,66103,6630.657.627
05 de jul. de 2021102,50105,46101,48104,98104,9829.593.378
02 de jul. de 2021101,50103,48101,06102,58102,5845.208.258
01 de jul. de 202199,70101,9499,16100,86100,8661.514.984
30 de jun. de 202198,6399,9094,6998,9298,9280.524.026
29 de jun. de 2021100,10103,1098,0498,5898,5892.294.773
28 de jun. de 2021106,42107,00100,50100,50100,5074.198.115
25 de jun. de 2021108,42109,50105,40106,50106,5039.517.921
24 de jun. de 2021109,90110,70107,70107,78107,7826.858.801
23 de jun. de 2021108,76110,66107,90109,44109,4426.743.336
22 de jun. de 2021109,80112,46107,82108,20108,2034.202.398
21 de jun. de 2021106,32109,72104,02109,26109,2636.844.347
18 de jun. de 2021112,04112,24106,70107,52107,5254.500.342
17 de jun. de 2021109,12113,48109,12111,92111,9232.574.488
16 de jun. de 2021108,20110,32108,14110,00110,0021.291.970
15 de jun. de 2021107,84110,00107,16108,00108,0032.482.065
14 de jun. de 2021112,00112,50107,22107,36107,3696.220.106
11 de jun. de 2021111,76112,44110,88111,94111,9434.108.912
10 de jun. de 2021112,44113,44110,94111,04111,0422.080.833
09 de jun. de 2021111,40113,20110,32112,56112,5631.100.497
08 de jun. de 2021110,24112,76109,32111,40111,4039.237.289
07 de jun. de 2021108,10110,76105,85110,12110,1275.895.892
04 de jun. de 2021109,50110,37105,82107,32107,3239.848.238
03 de jun. de 2021112,32112,56109,40109,68109,6835.872.514
02 de jun. de 2021109,00112,64108,96112,30112,3046.285.021
01 de jun. de 2021106,54109,48106,24108,94108,9444.497.168
28 de mai. de 2021108,42109,18105,88107,02107,0234.976.651
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...