|
 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 | | 2018-08-17 | 1.023,50 | 4.178.911 | 1.024,50 | 1.012,00 | 1.012,00 | 00:00:00 | | 2018-08-20 | 1.029,50 | 2.795.623 | 1.034,00 | 1.016,00 | 1.023,00 | 00:00:00 | | 2018-08-21 | 1.023,50 | 2.548.023 | 1.030,00 | 1.020,00 | 1.029,50 | 00:00:00 | | 2018-08-22 | 1.016,00 | 4.084.815 | 1.023,00 | 1.008,50 | 1.014,50 | 00:00:00 | | 2018-08-23 | 1.007,00 | 2.896.566 | 1.019,50 | 1.005,00 | 1.019,00 | 00:00:00 | | 2018-08-24 | 1.010,00 | 4.427.619 | 1.014,50 | 1.003,50 | 1.009,00 | 00:00:00 | | 2018-08-28 | 1.011,00 | 4.143.476 | 1.024,00 | 1.002,50 | 1.024,00 | 00:00:00 | | 2018-08-29 | 1.016,00 | 3.754.672 | 1.021,00 | 1.011,00 | 1.014,00 | 00:00:00 | | 2018-08-30 | 1.016,50 | 3.590.423 | 1.017,00 | 1.003,50 | 1.017,00 | 00:00:00 | | 2018-08-31 | 1.012,00 | 1.112.453 | 1.013,50 | 1.005,00 | 1.012,50 | 00:00:00 | | 2018-09-03 | 1.009,50 | 3.684.984 | 1.013,00 | 1.005,00 | 1.006,50 | 00:00:00 | | 2018-09-04 | 1.000,00 | 4.202.767 | 1.015,00 | 998,40 | 1.012,00 | 00:00:00 | | 2018-09-05 | 966,60 | 8.686.370 | 1.004,00 | 963,80 | 1.000,00 | 00:00:00 | | 2018-09-06 | 974,20 | 16.508.469 | 986,60 | 964,80 | 964,80 | 00:00:00 | | 2018-09-07 | 970,00 | 7.799.199 | 981,80 | 957,80 | 977,80 | 00:00:00 | | 2018-09-10 | 973,20 | 5.109.225 | 977,80 | 962,20 | 972,40 | 00:00:00 | | 2018-09-11 | 975,00 | 6.481.212 | 975,00 | 965,60 | 974,40 | 00:00:00 | | 2018-09-12 | 964,40 | 10.607.430 | 973,60 | 928,80 | 972,00 | 00:00:00 | | 2018-09-13 | 953,00 | 538.953 | 958,80 | 951,00 | 955,00 | 00:00:00 | | 2018-09-14 | 981,20 | 6.432.829 | 982,80 | 957,60 | 957,60 | 00:00:00 | | 2018-09-17 | 982,80 | 3.532.108 | 985,00 | 970,40 | 980,00 | 00:00:00 | | 2018-09-18 | 978,40 | 3.327.430 | 985,00 | 977,60 | 980,20 | 00:00:00 | | 2018-09-19 | 988,00 | 3.438.480 | 991,40 | 976,40 | 980,00 | 00:00:00 | | 2018-09-20 | 995,60 | 3.503.040 | 995,80 | 983,20 | 987,60 | 00:00:00 | | 2018-09-21 | 992,20 | 11.338.095 | 1.000,00 | 985,00 | 998,80 | 00:00:00 | | 2018-09-24 | 997,40 | 4.820.731 | 997,40 | 981,20 | 985,00 | 00:00:00 | | 2018-09-25 | 989,60 | 3.614.634 | 997,20 | 984,80 | 996,20 | 00:00:00 | | 2018-09-26 | 990,40 | 6.228.928 | 996,00 | 983,40 | 989,20 | 00:00:00 | | 2018-09-27 | 966,00 | 6.913.551 | 997,60 | 964,40 | 985,20 | 00:00:00 | | 2018-09-28 | 987,40 | 7.629.435 | 995,20 | 963,60 | 965,20 | 00:00:00 | | 2018-10-01 | 983,60 | 3.994.164 | 986,60 | 973,40 | 986,60 | 00:00:00 | | 2018-10-02 | 983,80 | 2.795.841 | 987,60 | 974,60 | 980,00 | 00:00:00 | | 2018-10-03 | 983,20 | 2.607.154 | 987,40 | 980,80 | 985,00 | 00:00:00 | | 2018-10-04 | 968,40 | 3.011.036 | 980,00 | 963,00 | 980,00 | 00:00:00 | | 2018-10-05 | 960,20 | 3.162.329 | 972,00 | 959,00 | 967,40 | 00:00:00 | | 2018-10-08 | 922,00 | 4.920.575 | 958,60 | 916,60 | 957,40 | 00:00:00 | | 2018-10-09 | 929,80 | 5.731.423 | 930,00 | 919,60 | 926,40 | 00:00:00 | | 2018-10-10 | 886,20 | 9.671.291 | 924,80 | 885,80 | 924,60 | 00:00:00 | | 2018-10-11 | 871,60 | 12.096.408 | 880,20 | 866,60 | 878,00 | 00:00:00 | | 2018-10-12 | 875,80 | 5.445.583 | 881,20 | 872,00 | 876,80 | 00:00:00 | | 2018-10-15 | 866,60 | 5.564.463 | 880,40 | 863,60 | 872,40 | 00:00:00 | | 2018-10-16 | 897,80 | 5.855.779 | 897,80 | 864,80 | 867,60 | 00:00:00 | | 2018-10-17 | 887,80 | 1.905.608 | 906,20 | 887,20 | 902,00 | 00:00:00 | | 2018-10-18 | 873,40 | 3.740.651 | 894,60 | 873,40 | 893,60 | 00:00:00 | | 2018-10-19 | 872,00 | 3.857.599 | 883,60 | 868,00 | 874,00 | 00:00:00 | | 2018-10-22 | 860,40 | 6.978.192 | 876,40 | 859,80 | 875,20 | 00:00:00 | | 2018-10-23 | 841,40 | 6.084.929 | 854,00 | 835,24 | 852,00 | 00:00:00 | | 2018-10-24 | 840,00 | 5.053.732 | 868,00 | 837,40 | 851,00 | 00:00:00 | | 2018-10-25 | 872,00 | 5.461.100 | 875,80 | 831,60 | 831,60 | 00:00:00 | | 2018-10-26 | 855,00 | 17.658.048 | 865,60 | 747,00 | 862,60 | 00:00:00 | | 2018-10-29 | 831,40 | 9.120.806 | 871,80 | 831,20 | 851,00 | 00:00:00 | | 2018-10-30 | 820,00 | 9.532.059 | 837,80 | 805,20 | 833,60 | 00:00:00 | | 2018-10-31 | 839,00 | 14.512.080 | 855,80 | 826,40 | 828,80 | 00:00:00 | | 2018-11-01 | 837,80 | 5.988.439 | 845,40 | 822,60 | 832,00 | 00:00:00 | | 2018-11-02 | 834,00 | 9.133.768 | 856,20 | 826,00 | 852,00 | 00:00:00 | | 2018-11-05 | 823,00 | 5.775.399 | 841,40 | 823,00 | 841,40 | 00:00:00 | | 2018-11-06 | 828,40 | 4.129.999 | 836,80 | 815,60 | 825,80 | 00:00:00 | | 2018-11-07 | 838,40 | 4.340.622 | 846,80 | 832,60 | 832,80 | 00:00:00 | | 2018-11-08 | 833,40 | 3.402.905 | 843,80 | 830,00 | 843,80 | 00:00:00 | | 2018-11-09 | 814,40 | 5.089.101 | 831,00 | 810,00 | 831,00 | 00:00:00 | | 2018-11-12 | 820,40 | 4.434.960 | 838,40 | 819,00 | 822,60 | 00:00:00 | | 2018-11-13 | 821,20 | 3.926.745 | 831,80 | 813,40 | 820,60 | 00:00:00 | | 2018-11-14 | 813,40 | 549.328 | 817,20 | 797,76 | 816,20 | 00:00:00 | | 2018-11-16 | 804,20 | 4.006.169 | 820,40 | 797,60 | 816,20 | 00:00:00 | | 2018-11-19 | 796,80 | 3.482.325 | 808,20 | 787,00 | 803,60 | 00:00:00 | | 2018-11-20 | 785,00 | 6.167.025 | 797,20 | 780,40 | 793,20 | 00:00:00 | | 2018-11-21 | 814,40 | 6.783.659 | 818,20 | 780,00 | 788,00 | 00:00:00 | | 2018-11-22 | 799,60 | 4.009.475 | 818,20 | 795,20 | 818,20 | 00:00:00 | | 2018-11-23 | 812,40 | 4.151.049 | 814,00 | 791,40 | 800,00 | 00:00:00 | | 2018-11-26 | 839,60 | 5.576.855 | 841,60 | 816,00 | 821,20 | 00:00:00 | | 2018-11-27 | 833,80 | 1.206.641 | 842,80 | 830,00 | 842,00 | 00:00:00 | | 2018-11-28 | 831,40 | 15.752.488 | 838,80 | 825,60 | 836,80 | 00:00:00 | | 2018-11-29 | 847,60 | 5.395.168 | 854,60 | 833,20 | 837,40 | 00:00:00 | | 2018-11-30 | 849,60 | 9.278.579 | 855,40 | 841,00 | 851,60 | 00:00:00 | | 2018-12-03 | 883,00 | 7.341.064 | 885,00 | 860,40 | 861,80 | 00:00:00 | | 2018-12-04 | 857,00 | 11.619.310 | 873,60 | 852,20 | 860,00 | 00:00:00 | | 2018-12-05 | 829,40 | 5.274.498 | 858,80 | 828,80 | 846,20 | 00:00:00 | | | << < 41 > >> |
|
