|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-02 | 187,25 | 9.448.100 | 189,00 | 184,00 | 185,25 | 00:00:00 | | 2004-02-03 | 183,75 | 10.064.700 | 187,00 | 182,25 | 186,00 | 00:00:00 | | 2004-02-04 | 180,75 | 6.229.200 | 184,50 | 180,25 | 183,75 | 00:00:00 | | 2004-02-05 | 179,50 | 6.402.500 | 181,50 | 178,50 | 181,00 | 00:00:00 | | 2004-02-06 | 181,00 | 5.996.200 | 181,50 | 178,75 | 178,75 | 00:00:00 | | 2004-02-09 | 180,75 | 5.497.700 | 181,50 | 180,00 | 180,00 | 00:00:00 | | 2004-02-10 | 184,25 | 9.108.800 | 186,00 | 178,00 | 179,50 | 00:00:00 | | 2004-02-11 | 185,25 | 14.508.900 | 191,00 | 184,25 | 185,25 | 00:00:00 | | 2004-02-12 | 213,00 | 42.714.300 | 213,25 | 197,00 | 427,75 | 00:00:00 | | 2004-02-13 | 217,25 | 37.120.700 | 228,75 | 212,00 | 214,00 | 00:00:00 | | 2004-02-16 | 220,00 | 9.415.000 | 222,50 | 216,00 | 218,00 | 00:00:00 | | 2004-02-17 | 223,75 | 13.681.200 | 227,50 | 218,00 | 219,25 | 00:00:00 | | 2004-02-18 | 225,00 | 12.341.100 | 228,00 | 222,00 | 223,00 | 00:00:00 | | 2004-02-19 | 222,50 | 10.812.200 | 226,25 | 220,25 | 226,25 | 00:00:00 | | 2004-02-20 | 219,50 | 9.764.500 | 222,75 | 218,00 | 221,50 | 00:00:00 | | 2004-02-23 | 216,50 | 10.883.700 | 217,00 | 216,25 | 219,75 | 00:00:00 | | 2004-02-24 | 213,25 | 11.926.700 | 216,50 | 213,25 | 215,25 | 00:00:00 | | 2004-02-25 | 214,50 | 8.598.300 | 216,50 | 212,75 | 212,75 | 00:00:00 | | 2004-02-26 | 216,75 | 6.951.600 | 219,50 | 214,25 | 215,00 | 00:00:00 | | 2004-02-27 | 220,00 | 9.294.300 | 223,00 | 216,50 | 216,50 | 00:00:00 | | 2004-03-01 | 226,00 | 11.219.100 | 227,50 | 220,50 | 220,50 | 00:00:00 | | 2004-03-02 | 233,75 | 11.467.900 | 234,25 | 226,50 | 229,00 | 00:00:00 | | 2004-03-03 | 237,50 | 8.813.500 | 237,50 | 231,50 | 231,50 | 00:00:00 | | 2004-03-04 | 235,75 | 5.486.300 | 237,75 | 234,25 | 237,00 | 00:00:00 | | 2004-03-05 | 232,50 | 6.604.100 | 237,25 | 231,25 | 235,75 | 00:00:00 | | 2004-03-08 | 232,50 | 4.175.200 | 234,50 | 231,25 | 232,00 | 00:00:00 | | 2004-03-09 | 228,50 | 8.121.600 | 233,00 | 228,50 | 233,00 | 00:00:00 | | 2004-03-10 | 219,50 | 9.567.700 | 226,50 | 219,00 | 225,00 | 00:00:00 | | 2004-03-11 | 212,75 | 14.292.300 | 218,25 | 210,50 | 216,25 | 00:00:00 | | 2004-03-12 | 213,75 | 11.449.300 | 217,50 | 207,25 | 211,00 | 00:00:00 | | 2004-03-15 | 207,00 | 6.781.900 | 215,50 | 206,75 | 215,00 | 00:00:00 | | 2004-03-16 | 210,25 | 10.166.000 | 213,50 | 207,50 | 209,00 | 00:00:00 | | 2004-03-17 | 217,00 | 8.745.800 | 217,50 | 210,25 | 210,25 | 00:00:00 | | 2004-03-18 | 212,25 | 5.237.600 | 217,50 | 212,00 | 216,50 | 00:00:00 | | 2004-03-19 | 214,75 | 5.730.700 | 217,00 | 213,00 | 215,00 | 00:00:00 | | 2004-03-22 | 208,00 | 7.611.000 | 213,50 | 206,00 | 213,50 | 00:00:00 | | 2004-03-23 | 206,50 | 6.987.000 | 209,25 | 205,50 | 207,50 | 00:00:00 | | 2004-03-24 | 207,50 | 8.461.000 | 209,50 | 206,00 | 206,00 | 00:00:00 | | 2004-03-25 | 216,50 | 12.324.200 | 216,75 | 207,50 | 207,50 | 00:00:00 | | 2004-03-26 | 221,50 | 11.388.500 | 221,50 | 217,50 | 217,50 | 00:00:00 | | 2004-03-29 | 226,75 | 7.923.900 | 227,25 | 221,00 | 221,00 | 00:00:00 | | 2004-03-30 | 224,50 | 8.332.800 | 226,00 | 222,50 | 225,00 | 00:00:00 | | 2004-03-31 | 225,00 | 3.916.000 | 226,00 | 223,00 | 223,25 | 00:00:00 | | 2004-04-01 | 226,25 | 9.009.700 | 226,75 | 223,50 | 224,00 | 00:00:00 | | 2004-04-02 | 227,75 | 6.697.700 | 230,50 | 226,00 | 226,75 | 00:00:00 | | 2004-04-05 | 229,75 | 7.698.800 | 230,00 | 225,00 | 227,75 | 00:00:00 | | 2004-04-06 | 228,50 | 6.498.200 | 230,25 | 226,50 | 229,25 | 00:00:00 | | 2004-04-07 | 220,25 | 19.463.300 | 234,50 | 220,25 | 231,00 | 00:00:00 | | 2004-04-08 | 231,25 | 9.888.500 | 232,00 | 223,00 | 225,00 | 00:00:00 | | 2004-04-09 | 231,25 | 0 | 231,25 | 231,25 | 231,25 | 00:00:00 | | 2004-04-12 | 231,25 | 0 | 231,25 | 231,25 | 231,25 | 00:00:00 | | 2004-04-13 | 233,00 | 5.648.600 | 235,25 | 228,00 | 229,50 | 00:00:00 | | 2004-04-14 | 228,75 | 5.017.600 | 231,75 | 227,25 | 230,00 | 00:00:00 | | 2004-04-15 | 227,00 | 5.517.100 | 229,50 | 227,00 | 228,75 | 00:00:00 | | 2004-04-16 | 227,50 | 4.607.000 | 229,00 | 226,75 | 227,50 | 00:00:00 | | 2004-04-19 | 229,25 | 3.259.700 | 229,25 | 226,50 | 226,50 | 00:00:00 | | 2004-04-20 | 234,25 | 6.485.400 | 236,50 | 228,00 | 228,75 | 00:00:00 | | 2004-04-21 | 230,75 | 4.558.100 | 234,25 | 229,75 | 232,25 | 00:00:00 | | 2004-04-22 | 226,50 | 10.616.100 | 232,00 | 223,75 | 232,00 | 00:00:00 | | 2004-04-23 | 230,00 | 5.874.600 | 231,00 | 226,00 | 226,00 | 00:00:00 | | 2004-04-26 | 239,25 | 14.277.800 | 240,25 | 229,50 | 229,50 | 00:00:00 | | 2004-04-27 | 239,00 | 6.386.800 | 239,50 | 235,50 | 239,00 | 00:00:00 | | 2004-04-28 | 236,25 | 8.852.700 | 240,00 | 235,50 | 239,25 | 00:00:00 | | 2004-04-29 | 233,25 | 8.385.600 | 237,50 | 232,50 | 236,50 | 00:00:00 | | 2004-04-30 | 231,50 | 6.559.000 | 234,75 | 230,50 | 231,50 | 00:00:00 | | 2004-05-03 | 231,50 | 0 | 231,50 | 231,50 | 231,50 | 00:00:00 | | 2004-05-04 | 237,75 | 9.916.200 | 240,00 | 233,00 | 234,25 | 00:00:00 | | 2004-05-05 | 240,75 | 7.737.500 | 243,25 | 239,75 | 238,25 | 00:00:00 | | 2004-05-06 | 234,50 | 9.660.200 | 240,75 | 234,00 | 240,75 | 00:00:00 | | 2004-05-07 | 230,25 | 9.514.700 | 234,50 | 228,00 | 234,50 | 00:00:00 | | 2004-05-10 | 218,75 | 13.394.500 | 227,50 | 218,00 | 227,00 | 00:00:00 | | 2004-05-11 | 222,00 | 6.632.600 | 222,75 | 220,00 | 220,00 | 00:00:00 | | 2004-05-12 | 215,00 | 6.757.100 | 222,75 | 214,50 | 222,75 | 00:00:00 | | 2004-05-13 | 219,75 | 6.711.900 | 220,50 | 215,00 | 215,00 | 00:00:00 | | 2004-05-14 | 218,00 | 9.028.700 | 222,50 | 216,75 | 220,25 | 00:00:00 | | 2004-05-17 | 211,50 | 9.183.900 | 217,00 | 211,25 | 217,00 | 00:00:00 | | 2004-05-18 | 214,75 | 6.956.900 | 215,75 | 211,75 | 212,00 | 00:00:00 | | 2004-05-19 | 219,00 | 7.030.600 | 219,50 | 214,00 | 214,00 | 00:00:00 | | 2004-05-20 | 214,75 | 4.751.200 | 218,50 | 214,50 | 218,00 | 00:00:00 | | 2004-05-21 | 214,25 | 6.191.500 | 216,00 | 213,75 | 215,75 | 00:00:00 | | 2004-05-24 | 216,00 | 4.884.700 | 218,00 | 213,75 | 213,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
