|
 ROLLS-ROYCE HLDGS - [Ticker: RR.L] |     | | Última Transacción | 829,400 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --27.60 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 858,800 | Mínimo | 828,800 | | Volumen | 5.274.498 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 943,000 x 344.600 - 978,000 x 265.700 | Yield | | | Cierre Anterior | 857,000 | PER | 0,00% | | Apertura | 846,200 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para RR.L desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-06-23 | 127,00 | 7.599.600 | 132,00 | 127,00 | 131,00 | 00:00:00 | | 2003-06-24 | 126,25 | 7.671.700 | 130,00 | 124,00 | 127,00 | 00:00:00 | | 2003-06-25 | 127,50 | 5.692.000 | 130,50 | 125,50 | 129,75 | 00:00:00 | | 2003-06-26 | 128,00 | 2.782.900 | 130,50 | 125,00 | 125,00 | 00:00:00 | | 2003-06-27 | 129,50 | 7.225.200 | 133,00 | 128,75 | 130,00 | 00:00:00 | | 2003-06-30 | 128,25 | 4.622.600 | 132,00 | 128,00 | 129,00 | 00:00:00 | | 2003-07-01 | 125,50 | 6.990.900 | 130,00 | 124,00 | 128,75 | 00:00:00 | | 2003-07-02 | 129,25 | 4.639.200 | 131,75 | 127,00 | 129,00 | 00:00:00 | | 2003-07-03 | 132,00 | 5.826.300 | 134,00 | 129,50 | 130,00 | 00:00:00 | | 2003-07-04 | 133,00 | 5.029.700 | 133,50 | 128,00 | 130,75 | 00:00:00 | | 2003-07-07 | 143,00 | 15.112.400 | 144,50 | 132,00 | 132,00 | 00:00:00 | | 2003-07-08 | 145,25 | 10.479.900 | 147,25 | 141,25 | 143,00 | 00:00:00 | | 2003-07-09 | 146,00 | 14.864.700 | 147,75 | 143,50 | 143,50 | 00:00:00 | | 2003-07-10 | 141,75 | 9.920.300 | 145,50 | 140,50 | 144,75 | 00:00:00 | | 2003-07-11 | 140,00 | 8.069.300 | 140,00 | 138,00 | 139,75 | 00:00:00 | | 2003-07-14 | 143,00 | 5.323.100 | 145,00 | 138,25 | 140,00 | 00:00:00 | | 2003-07-15 | 144,00 | 3.509.800 | 145,00 | 141,25 | 144,50 | 00:00:00 | | 2003-07-16 | 143,00 | 6.612.100 | 145,50 | 141,00 | 144,00 | 00:00:00 | | 2003-07-17 | 139,00 | 10.007.400 | 143,00 | 138,00 | 143,00 | 00:00:00 | | 2003-07-18 | 139,00 | 8.529.500 | 144,00 | 137,75 | 138,00 | 00:00:00 | | 2003-07-21 | 138,00 | 5.688.300 | 142,00 | 138,00 | 138,75 | 00:00:00 | | 2003-07-22 | 140,00 | 5.401.500 | 140,00 | 136,50 | 138,50 | 00:00:00 | | 2003-07-23 | 135,00 | 10.148.900 | 142,00 | 134,00 | 140,00 | 00:00:00 | | 2003-07-24 | 140,00 | 9.056.800 | 143,00 | 135,25 | 136,00 | 00:00:00 | | 2003-07-25 | 141,75 | 3.575.500 | 142,00 | 137,00 | 137,00 | 00:00:00 | | 2003-07-28 | 145,25 | 6.428.600 | 146,00 | 142,00 | 142,00 | 00:00:00 | | 2003-07-29 | 147,50 | 12.711.900 | 151,00 | 143,50 | 144,00 | 00:00:00 | | 2003-07-30 | 150,00 | 11.912.700 | 151,00 | 146,25 | 147,00 | 00:00:00 | | 2003-07-31 | 152,50 | 15.769.900 | 155,00 | 148,25 | 150,50 | 00:00:00 | | 2003-08-01 | 149,00 | 9.530.800 | 153,00 | 149,00 | 153,00 | 00:00:00 | | 2003-08-04 | 147,50 | 6.579.700 | 149,75 | 147,00 | 149,00 | 00:00:00 | | 2003-08-05 | 147,75 | 5.584.600 | 149,00 | 144,00 | 148,00 | 00:00:00 | | 2003-08-06 | 146,50 | 12.288.700 | 147,75 | 145,50 | 147,00 | 00:00:00 | | 2003-08-07 | 143,50 | 5.580.500 | 146,00 | 141,25 | 146,00 | 00:00:00 | | 2003-08-08 | 144,25 | 9.421.000 | 146,25 | 141,50 | 142,00 | 00:00:00 | | 2003-08-11 | 144,25 | 4.734.100 | 145,00 | 143,75 | 144,75 | 00:00:00 | | 2003-08-12 | 144,00 | 3.918.200 | 144,50 | 142,75 | 144,50 | 00:00:00 | | 2003-08-13 | 144,50 | 8.342.000 | 145,75 | 140,00 | 140,00 | 00:00:00 | | 2003-08-14 | 146,00 | 7.721.500 | 146,75 | 144,25 | 145,00 | 00:00:00 | | 2003-08-15 | 150,25 | 5.746.000 | 151,00 | 145,75 | 146,00 | 00:00:00 | | 2003-08-18 | 150,25 | 3.310.200 | 154,00 | 148,00 | 148,00 | 00:00:00 | | 2003-08-19 | 151,25 | 7.520.300 | 153,00 | 148,50 | 150,00 | 00:00:00 | | 2003-08-20 | 151,50 | 4.823.200 | 152,50 | 150,25 | 151,25 | 00:00:00 | | 2003-08-21 | 155,50 | 8.987.900 | 156,00 | 151,75 | 152,00 | 00:00:00 | | 2003-08-22 | 163,00 | 12.593.300 | 165,75 | 155,50 | 157,00 | 00:00:00 | | 2003-08-25 | 163,00 | 0 | 163,00 | 163,00 | 163,00 | 00:00:00 | | 2003-08-26 | 162,25 | 6.417.700 | 163,00 | 161,00 | 161,50 | 00:00:00 | | 2003-08-27 | 162,50 | 6.583.800 | 164,50 | 161,00 | 163,00 | 00:00:00 | | 2003-08-28 | 167,00 | 7.661.400 | 167,75 | 161,00 | 161,00 | 00:00:00 | | 2003-08-29 | 169,75 | 9.929.800 | 172,00 | 167,25 | 167,25 | 00:00:00 | | 2003-09-01 | 177,00 | 6.898.200 | 178,00 | 169,50 | 169,50 | 00:00:00 | | 2003-09-02 | 179,75 | 13.789.000 | 182,25 | 176,25 | 177,50 | 00:00:00 | | 2003-09-03 | 188,75 | 15.847.200 | 189,75 | 181,25 | 182,00 | 00:00:00 | | 2003-09-04 | 185,50 | 8.590.900 | 189,25 | 183,50 | 189,25 | 00:00:00 | | 2003-09-05 | 181,00 | 12.999.700 | 188,25 | 179,00 | 185,75 | 00:00:00 | | 2003-09-08 | 180,50 | 10.114.300 | 182,00 | 178,25 | 180,00 | 00:00:00 | | 2003-09-09 | 181,50 | 8.572.000 | 181,81 | 178,00 | 180,00 | 00:00:00 | | 2003-09-10 | 174,50 | 14.782.200 | 181,32 | 173,25 | 180,75 | 00:00:00 | | 2003-09-11 | 170,00 | 10.152.300 | 175,50 | 169,00 | 172,25 | 00:00:00 | | 2003-09-12 | 175,00 | 4.334.800 | 175,75 | 170,00 | 172,50 | 00:00:00 | | 2003-09-15 | 179,00 | 5.004.100 | 180,25 | 174,00 | 174,50 | 00:00:00 | | 2003-09-16 | 177,00 | 8.322.700 | 179,25 | 176,00 | 178,75 | 00:00:00 | | 2003-09-17 | 177,50 | 8.309.200 | 180,25 | 177,25 | 178,00 | 00:00:00 | | 2003-09-18 | 177,75 | 12.847.700 | 179,75 | 174,75 | 177,50 | 00:00:00 | | 2003-09-19 | 178,00 | 8.748.700 | 180,00 | 176,50 | 177,75 | 00:00:00 | | 2003-09-22 | 174,75 | 8.975.700 | 178,00 | 172,00 | 178,00 | 00:00:00 | | 2003-09-23 | 173,25 | 8.473.700 | 173,50 | 171,00 | 176,00 | 00:00:00 | | 2003-09-24 | 172,00 | 4.648.300 | 174,75 | 171,25 | 173,50 | 00:00:00 | | 2003-09-25 | 165,25 | 9.321.200 | 172,00 | 162,25 | 172,00 | 00:00:00 | | 2003-09-26 | 163,50 | 7.861.700 | 166,25 | 162,25 | 164,75 | 00:00:00 | | 2003-09-29 | 167,25 | 4.617.300 | 169,75 | 164,00 | 165,00 | 00:00:00 | | 2003-09-30 | 161,00 | 5.287.400 | 169,00 | 159,75 | 169,00 | 00:00:00 | | 2003-10-01 | 164,50 | 6.993.600 | 167,25 | 161,75 | 162,00 | 00:00:00 | | 2003-10-02 | 169,50 | 7.053.100 | 170,00 | 164,75 | 165,00 | 00:00:00 | | 2003-10-03 | 173,50 | 8.908.000 | 175,00 | 167,75 | 168,25 | 00:00:00 | | 2003-10-06 | 171,50 | 5.874.500 | 173,75 | 169,75 | 173,50 | 00:00:00 | | 2003-10-07 | 172,75 | 4.336.400 | 175,00 | 170,25 | 170,50 | 00:00:00 | | 2003-10-08 | 174,00 | 5.042.100 | 175,00 | 172,00 | 173,00 | 00:00:00 | | 2003-10-09 | 175,00 | 8.113.100 | 176,50 | 173,00 | 174,75 | 00:00:00 | | 2003-10-10 | 179,25 | 8.095.200 | 180,00 | 173,50 | 173,50 | 00:00:00 | | 2003-10-13 | 180,00 | 4.684.300 | 182,00 | 177,50 | 179,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
