Mercados españoles abiertos en 5 hrs 53 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.989,69 -470,39 (-1,22%) Dólar/Euro
1,0705 +0,0005 (+0,04%) Petróleo Brent
87,98 -0,04 (-0,05%) Bitcoin EUR
60.309,62 -2.136,93 (-3,42%)
Rolls-Royce Holdings PLC (RRU.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:33PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 4,8820 | 4,9140 | 4,8470 | 4,8910 | 4,8910 | 4224 |
| 23 abr 2024 | 4,7890 | 4,9160 | 4,7440 | 4,9160 | 4,9160 | - |
| 22 abr 2024 | 4,5980 | 4,7700 | 4,5980 | 4,7570 | 4,7570 | - |
| 19 abr 2024 | 4,6980 | 4,6980 | 4,5630 | 4,5630 | 4,5630 | - |
| 18 abr 2024 | 4,7160 | 4,7650 | 4,6570 | 4,7630 | 4,7630 | - |
| 17 abr 2024 | 4,5940 | 4,7680 | 4,5940 | 4,6840 | 4,6840 | - |
| 16 abr 2024 | 4,7330 | 4,7330 | 4,6410 | 4,6410 | 4,6410 | - |
| 15 abr 2024 | 4,6960 | 4,8320 | 4,6960 | 4,8010 | 4,8010 | - |
| 12 abr 2024 | 4,7450 | 4,8350 | 4,7180 | 4,7950 | 4,7950 | - |
| 11 abr 2024 | 4,7630 | 4,7790 | 4,6460 | 4,7000 | 4,7000 | - |
| 10 abr 2024 | 4,8920 | 4,8920 | 4,7130 | 4,7850 | 4,7850 | - |
| 09 abr 2024 | 4,9890 | 4,9890 | 4,7700 | 4,8620 | 4,8620 | - |
| 08 abr 2024 | 4,9110 | 5,0680 | 4,9000 | 5,0680 | 5,0680 | 4224 |
| 05 abr 2024 | 4,7190 | 4,9580 | 4,7000 | 4,9010 | 4,9010 | 1501 |
| 04 abr 2024 | 4,9720 | 4,9720 | 4,8710 | 4,8710 | 4,8710 | - |
| 03 abr 2024 | 4,9080 | 4,9940 | 4,8940 | 4,9720 | 4,9720 | 800 |
| 02 abr 2024 | 5,0040 | 5,0660 | 4,8550 | 4,9540 | 4,9540 | - |
| 28 mar 2024 | 4,9990 | 5,0560 | 4,9310 | 4,9580 | 4,9580 | - |
| 27 mar 2024 | 5,0200 | 5,0200 | 4,9620 | 4,9940 | 4,9940 | 500 |
| 26 mar 2024 | 4,9650 | 5,0540 | 4,9650 | 5,0520 | 5,0520 | - |
| 25 mar 2024 | 4,9390 | 4,9640 | 4,9000 | 4,9630 | 4,9630 | - |
| 22 mar 2024 | 4,9580 | 4,9580 | 4,8940 | 4,9550 | 4,9550 | 182 |
| 21 mar 2024 | 4,7910 | 4,9600 | 4,7910 | 4,9510 | 4,9510 | - |
| 20 mar 2024 | 4,7260 | 4,8220 | 4,6760 | 4,7880 | 4,7880 | - |
| 19 mar 2024 | 4,5330 | 4,7530 | 4,4800 | 4,7380 | 4,7380 | 1050 |
| 18 mar 2024 | 4,6120 | 4,6580 | 4,5800 | 4,6240 | 4,6240 | - |
| 15 mar 2024 | 4,5730 | 4,6620 | 4,5240 | 4,6610 | 4,6610 | - |
| 14 mar 2024 | 4,6100 | 4,6310 | 4,5720 | 4,6180 | 4,6180 | - |
| 13 mar 2024 | 4,5800 | 4,6700 | 4,5680 | 4,6010 | 4,6010 | - |
| 12 mar 2024 | 4,5230 | 4,6370 | 4,4970 | 4,5910 | 4,5910 | - |
| 11 mar 2024 | 4,6200 | 4,6200 | 4,4600 | 4,5490 | 4,5490 | 878 |
| 08 mar 2024 | 4,6110 | 4,6200 | 4,5380 | 4,5960 | 4,5960 | 952 |
| 07 mar 2024 | 4,4170 | 4,6210 | 4,4170 | 4,6200 | 4,6200 | - |
| 06 mar 2024 | 4,3500 | 4,4460 | 4,3500 | 4,4200 | 4,4200 | 2000 |
| 05 mar 2024 | 4,3850 | 4,4430 | 4,3620 | 4,4430 | 4,4430 | - |
| 04 mar 2024 | 4,4060 | 4,4560 | 4,3860 | 4,4160 | 4,4160 | 671 |
| 01 mar 2024 | 4,3630 | 4,4040 | 4,3230 | 4,4000 | 4,4000 | 300 |
| 29 feb 2024 | 4,3760 | 4,3820 | 4,2770 | 4,3660 | 4,3660 | - |
| 28 feb 2024 | 4,2040 | 4,3740 | 4,2040 | 4,3700 | 4,3700 | - |
| 27 feb 2024 | 4,2490 | 4,2490 | 4,1680 | 4,2360 | 4,2360 | - |
| 26 feb 2024 | 4,1990 | 4,2750 | 4,1780 | 4,1940 | 4,1940 | 150 |
| 23 feb 2024 | 4,2460 | 4,2460 | 4,1200 | 4,1260 | 4,1260 | - |
| 22 feb 2024 | 3,9700 | 4,3070 | 3,9700 | 4,2160 | 4,2160 | 1500 |
| 21 feb 2024 | 3,9220 | 3,9860 | 3,8300 | 3,9620 | 3,9620 | - |
| 20 feb 2024 | 3,9500 | 3,9500 | 3,8810 | 3,9070 | 3,9070 | - |
| 19 feb 2024 | 3,7500 | 3,9280 | 3,7500 | 3,9140 | 3,9140 | - |
| 16 feb 2024 | 3,7660 | 3,7890 | 3,7100 | 3,7620 | 3,7620 | 4500 |
| 15 feb 2024 | 3,6820 | 3,7890 | 3,6820 | 3,7890 | 3,7890 | - |
| 14 feb 2024 | 3,6570 | 3,6940 | 3,6460 | 3,6750 | 3,6750 | - |
| 13 feb 2024 | 3,6760 | 3,6760 | 3,5590 | 3,6310 | 3,6310 | - |
| 12 feb 2024 | 3,7880 | 3,7880 | 3,6220 | 3,6670 | 3,6670 | - |
| 09 feb 2024 | 3,7130 | 3,7640 | 3,7090 | 3,7420 | 3,7420 | - |
| 08 feb 2024 | 3,8600 | 3,8600 | 3,7160 | 3,7260 | 3,7260 | 135 |
| 07 feb 2024 | 3,7170 | 3,8230 | 3,7170 | 3,7970 | 3,7970 | - |
| 06 feb 2024 | 3,6510 | 3,7690 | 3,6470 | 3,7660 | 3,7660 | - |
| 05 feb 2024 | 3,6340 | 3,6980 | 3,6120 | 3,6600 | 3,6600 | - |
| 02 feb 2024 | 3,5380 | 3,6780 | 3,5380 | 3,6240 | 3,6240 | 1000 |
| 01 feb 2024 | 3,5400 | 3,5680 | 3,5120 | 3,5440 | 3,5440 | - |
| 31 ene 2024 | 3,5980 | 3,6020 | 3,5400 | 3,5750 | 3,5750 | - |
| 30 ene 2024 | 3,6030 | 3,6550 | 3,5970 | 3,6150 | 3,6150 | - |
| 29 ene 2024 | 3,5910 | 3,6100 | 3,5500 | 3,6090 | 3,6090 | - |
| 26 ene 2024 | 3,6100 | 3,6250 | 3,5490 | 3,6060 | 3,6060 | - |
| 25 ene 2024 | 3,6200 | 3,6410 | 3,5670 | 3,6200 | 3,6200 | - |
| 24 ene 2024 | 3,5710 | 3,6430 | 3,5690 | 3,6230 | 3,6230 | - |
| 23 ene 2024 | 3,5700 | 3,5830 | 3,5210 | 3,5300 | 3,5300 | - |
| 22 ene 2024 | 3,5900 | 3,6510 | 3,5500 | 3,5590 | 3,5590 | 10 |
| 19 ene 2024 | 3,5780 | 3,5980 | 3,5410 | 3,5970 | 3,5970 | - |
| 18 ene 2024 | 3,4820 | 3,6110 | 3,4570 | 3,5830 | 3,5830 | - |
| 17 ene 2024 | 3,4950 | 3,5030 | 3,4590 | 3,4920 | 3,4920 | - |
| 16 ene 2024 | 3,4480 | 3,5030 | 3,4190 | 3,4980 | 3,4980 | 250 |
| 15 ene 2024 | 3,5810 | 3,5810 | 3,5070 | 3,5190 | 3,5190 | - |
| 12 ene 2024 | 3,4990 | 3,5800 | 3,4950 | 3,5580 | 3,5580 | - |
| 11 ene 2024 | 3,5990 | 3,5990 | 3,4960 | 3,4980 | 3,4980 | - |
| 10 ene 2024 | 3,6150 | 3,6250 | 3,5580 | 3,5650 | 3,5650 | 2000 |
| 09 ene 2024 | 3,5500 | 3,6390 | 3,5500 | 3,6220 | 3,6220 | - |
| 08 ene 2024 | 3,4100 | 3,5550 | 3,4100 | 3,5550 | 3,5550 | - |
| 05 ene 2024 | 3,4510 | 3,4780 | 3,3940 | 3,4780 | 3,4780 | - |
| 04 ene 2024 | 3,4460 | 3,4810 | 3,4120 | 3,4810 | 3,4810 | 450 |
| 03 ene 2024 | 3,4790 | 3,4790 | 3,3720 | 3,4200 | 3,4200 | - |
| 02 ene 2024 | 3,4740 | 3,5200 | 3,4440 | 3,4720 | 3,4720 | - |
| 29 dic 2023 | 3,4520 | 3,4560 | 3,4230 | 3,4560 | 3,4560 | - |
| 28 dic 2023 | 3,4460 | 3,4590 | 3,4270 | 3,4390 | 3,4390 | - |
| 27 dic 2023 | 3,4850 | 3,4990 | 3,3830 | 3,3830 | 3,3830 | 3530 |
| 22 dic 2023 | 3,4700 | 3,4970 | 3,4700 | 3,4700 | 3,4700 | - |
| 21 dic 2023 | 3,4340 | 3,4760 | 3,4210 | 3,4390 | 3,4390 | 66 |
| 20 dic 2023 | 3,4280 | 3,4760 | 3,4100 | 3,4530 | 3,4530 | - |
| 19 dic 2023 | 3,4330 | 3,4580 | 3,4190 | 3,4540 | 3,4540 | - |
| 18 dic 2023 | 3,4500 | 3,4630 | 3,4040 | 3,4220 | 3,4220 | 1000 |
| 15 dic 2023 | 3,5110 | 3,5110 | 3,3960 | 3,4070 | 3,4070 | - |
| 14 dic 2023 | 3,5340 | 3,6180 | 3,5150 | 3,5150 | 3,5150 | - |
| 13 dic 2023 | 3,5700 | 3,6200 | 3,4970 | 3,5330 | 3,5330 | - |
| 12 dic 2023 | 3,5280 | 3,5810 | 3,4920 | 3,5780 | 3,5780 | - |
| 11 dic 2023 | 3,4260 | 3,5150 | 3,4260 | 3,5150 | 3,5150 | 500 |
| 08 dic 2023 | 3,5050 | 3,5050 | 3,3620 | 3,4090 | 3,4090 | - |
| 07 dic 2023 | 3,3660 | 3,3930 | 3,3450 | 3,3670 | 3,3670 | - |
| 06 dic 2023 | 3,3790 | 3,3810 | 3,3440 | 3,3720 | 3,3720 | - |
| 05 dic 2023 | 3,3880 | 3,3880 | 3,3150 | 3,3520 | 3,3520 | 600 |
| 04 dic 2023 | 3,3470 | 3,3630 | 3,3210 | 3,3560 | 3,3560 | 1965 |
| 01 dic 2023 | 3,1360 | 3,3250 | 3,1360 | 3,2590 | 3,2590 | 2500 |
| 30 nov 2023 | 3,0720 | 3,1450 | 3,0720 | 3,1080 | 3,1080 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.