Mercados españoles cerrados
S&P 500
5.053,24 +34,85 (+0,69%) Nasdaq
15.793,91 +188,43 (+1,21%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0723 +0,0005 (+0,04%) Petróleo Brent
83,66 +0,22 (+0,26%) Bitcoin EUR
55.235,53 +1.649,89 (+3,08%)
Rolls-Royce Holdings PLC (RRU.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4,7470 | 4,8060 | 4,7000 | 4,8060 | 4,8060 | 199.554 |
| 30 abr 2024 | 4,8680 | 4,8800 | 4,8090 | 4,8090 | 4,8090 | 46.770 |
| 29 abr 2024 | 4,9490 | 4,9490 | 4,8200 | 4,8700 | 4,8700 | 161.840 |
| 26 abr 2024 | 4,8300 | 4,9060 | 4,7870 | 4,8540 | 4,8540 | 215.699 |
| 25 abr 2024 | 4,7580 | 4,7790 | 4,6530 | 4,7310 | 4,7310 | 323.017 |
| 24 abr 2024 | 4,8570 | 4,9300 | 4,8270 | 4,9300 | 4,9300 | 176.002 |
| 23 abr 2024 | 4,7410 | 4,8700 | 4,7380 | 4,8680 | 4,8680 | 203.151 |
| 22 abr 2024 | 4,6540 | 4,7860 | 4,6290 | 4,7860 | 4,7860 | 297.119 |
| 19 abr 2024 | 4,6300 | 4,6470 | 4,5520 | 4,5520 | 4,5520 | 289.945 |
| 18 abr 2024 | 4,7240 | 4,7570 | 4,6560 | 4,6890 | 4,6890 | 437.888 |
| 17 abr 2024 | 4,6760 | 4,7610 | 4,6460 | 4,7610 | 4,7610 | 328.031 |
| 16 abr 2024 | 4,6690 | 4,7150 | 4,6290 | 4,6290 | 4,6290 | 210.261 |
| 15 abr 2024 | 4,7540 | 4,8450 | 4,6910 | 4,7470 | 4,7470 | 273.631 |
| 12 abr 2024 | 4,7880 | 4,8490 | 4,6600 | 4,6600 | 4,6600 | 411.434 |
| 11 abr 2024 | 4,7750 | 4,7750 | 4,6400 | 4,6650 | 4,6650 | 414.684 |
| 10 abr 2024 | 4,8430 | 4,8430 | 4,6890 | 4,8030 | 4,8030 | 656.527 |
| 09 abr 2024 | 4,9650 | 4,9830 | 4,7330 | 4,8280 | 4,8280 | 402.546 |
| 08 abr 2024 | 4,9020 | 5,0240 | 4,9000 | 4,9740 | 4,9740 | 273.041 |
| 05 abr 2024 | 4,8040 | 4,9160 | 4,7750 | 4,8950 | 4,8950 | 341.859 |
| 04 abr 2024 | 4,9010 | 4,9140 | 4,8650 | 4,8870 | 4,8870 | 144.059 |
| 03 abr 2024 | 4,9090 | 4,9920 | 4,8900 | 4,9600 | 4,9600 | 314.985 |
| 02 abr 2024 | 5,0160 | 5,0880 | 4,8380 | 4,9080 | 4,9080 | 417.974 |
| 28 mar 2024 | 4,8870 | 5,0280 | 4,8710 | 5,0140 | 5,0140 | 279.794 |
| 27 mar 2024 | 5,0060 | 5,0160 | 4,9530 | 4,9680 | 4,9680 | 198.628 |
| 26 mar 2024 | 4,9940 | 5,0280 | 4,9640 | 5,0240 | 5,0240 | 427.892 |
| 25 mar 2024 | 4,9300 | 4,9520 | 4,8800 | 4,9390 | 4,9390 | 144.687 |
| 22 mar 2024 | 4,9380 | 4,9600 | 4,8870 | 4,9480 | 4,9480 | 386.559 |
| 21 mar 2024 | 4,8980 | 4,9480 | 4,8700 | 4,9040 | 4,9040 | 304.380 |
| 20 mar 2024 | 4,6630 | 4,7990 | 4,6620 | 4,7990 | 4,7990 | 152.115 |
| 19 mar 2024 | 4,5820 | 4,6990 | 4,5610 | 4,6790 | 4,6790 | 259.794 |
| 18 mar 2024 | 4,5600 | 4,6670 | 4,5400 | 4,5920 | 4,5920 | 161.227 |
| 15 mar 2024 | 4,5080 | 4,6390 | 4,5080 | 4,5940 | 4,5940 | 135.800 |
| 14 mar 2024 | 4,6020 | 4,6360 | 4,5500 | 4,5880 | 4,5880 | 254.454 |
| 13 mar 2024 | 4,6120 | 4,6300 | 4,5610 | 4,6060 | 4,6060 | 114.507 |
| 12 mar 2024 | 4,5030 | 4,5790 | 4,4920 | 4,5710 | 4,5710 | 145.731 |
| 11 mar 2024 | 4,4640 | 4,5250 | 4,4470 | 4,5030 | 4,5030 | 159.794 |
| 08 mar 2024 | 4,5640 | 4,5790 | 4,5160 | 4,5310 | 4,5310 | 113.395 |
| 07 mar 2024 | 4,4480 | 4,5920 | 4,4370 | 4,5400 | 4,5400 | 297.841 |
| 06 mar 2024 | 4,4130 | 4,4510 | 4,3900 | 4,4270 | 4,4270 | 185.256 |
| 05 mar 2024 | 4,4220 | 4,4390 | 4,3630 | 4,3820 | 4,3820 | 100.121 |
| 04 mar 2024 | 4,3980 | 4,4420 | 4,3840 | 4,3990 | 4,3990 | 151.283 |
| 01 mar 2024 | 4,3350 | 4,3990 | 4,2940 | 4,3720 | 4,3720 | 341.099 |
| 29 feb 2024 | 4,2700 | 4,3990 | 4,2400 | 4,3500 | 4,3500 | 374.756 |
| 28 feb 2024 | 4,2370 | 4,3600 | 4,2370 | 4,3590 | 4,3590 | 231.708 |
| 27 feb 2024 | 4,1880 | 4,2800 | 4,1510 | 4,2170 | 4,2170 | 132.548 |
| 26 feb 2024 | 4,1750 | 4,2580 | 4,1650 | 4,2480 | 4,2480 | 322.738 |
| 23 feb 2024 | 4,1150 | 4,2010 | 4,1100 | 4,1440 | 4,1440 | 452.589 |
| 22 feb 2024 | 4,0890 | 4,3500 | 4,0890 | 4,1600 | 4,1600 | 774.497 |
| 21 feb 2024 | 3,8690 | 3,8860 | 3,8270 | 3,8550 | 3,8550 | 135.135 |
| 20 feb 2024 | 3,9160 | 3,9380 | 3,8810 | 3,8810 | 3,8810 | 146.121 |
| 19 feb 2024 | 3,8080 | 3,9250 | 3,8080 | 3,9110 | 3,9110 | 298.747 |
| 16 feb 2024 | 3,7730 | 3,7760 | 3,7080 | 3,7760 | 3,7760 | 197.474 |
| 15 feb 2024 | 3,7490 | 3,7880 | 3,7160 | 3,7460 | 3,7460 | 231.731 |
| 14 feb 2024 | 3,6700 | 3,7050 | 3,6450 | 3,6460 | 3,6460 | 103.599 |
| 13 feb 2024 | 3,6420 | 3,6420 | 3,5510 | 3,6110 | 3,6110 | 248.644 |
| 12 feb 2024 | 3,7600 | 3,7600 | 3,5950 | 3,6560 | 3,6560 | 265.991 |
| 09 feb 2024 | 3,7190 | 3,7750 | 3,7070 | 3,7430 | 3,7430 | 126.121 |
| 08 feb 2024 | 3,8010 | 3,8010 | 3,7230 | 3,7280 | 3,7280 | 165.821 |
| 07 feb 2024 | 3,7480 | 3,8030 | 3,7410 | 3,7820 | 3,7820 | 84.749 |
| 06 feb 2024 | 3,6590 | 3,7550 | 3,6460 | 3,7280 | 3,7280 | 59.312 |
| 05 feb 2024 | 3,6550 | 3,7560 | 3,6050 | 3,6240 | 3,6240 | 145.041 |
| 02 feb 2024 | 3,5400 | 3,6330 | 3,5400 | 3,6120 | 3,6120 | 74.247 |
| 01 feb 2024 | 3,5210 | 3,5680 | 3,4900 | 3,5090 | 3,5090 | 91.049 |
| 31 ene 2024 | 3,5880 | 3,6060 | 3,5300 | 3,5300 | 3,5300 | 83.769 |
| 30 ene 2024 | 3,5990 | 3,6590 | 3,5870 | 3,5870 | 3,5870 | 85.488 |
| 29 ene 2024 | 3,5860 | 3,5900 | 3,5490 | 3,5530 | 3,5530 | 73.057 |
| 26 ene 2024 | 3,5670 | 3,6040 | 3,5500 | 3,5900 | 3,5900 | 66.521 |
| 25 ene 2024 | 3,5670 | 3,6200 | 3,5610 | 3,6050 | 3,6050 | 44.425 |
| 24 ene 2024 | 3,5650 | 3,6140 | 3,5550 | 3,5930 | 3,5930 | 95.167 |
| 23 ene 2024 | 3,5860 | 3,5960 | 3,5100 | 3,5100 | 3,5100 | 196.805 |
| 22 ene 2024 | 3,5700 | 3,6220 | 3,5700 | 3,5820 | 3,5820 | 94.419 |
| 19 ene 2024 | 3,5800 | 3,6000 | 3,5330 | 3,5620 | 3,5620 | 69.926 |
| 18 ene 2024 | 3,4590 | 3,5780 | 3,4490 | 3,5590 | 3,5590 | 115.925 |
| 17 ene 2024 | 3,4960 | 3,5020 | 3,4570 | 3,4650 | 3,4650 | 82.806 |
| 16 ene 2024 | 3,4190 | 3,4960 | 3,4130 | 3,4790 | 3,4790 | 179.449 |
| 15 ene 2024 | 3,5730 | 3,5830 | 3,5000 | 3,5010 | 3,5010 | 114.443 |
| 12 ene 2024 | 3,4940 | 3,5840 | 3,4940 | 3,5670 | 3,5670 | 57.087 |
| 11 ene 2024 | 3,6000 | 3,6000 | 3,4740 | 3,4860 | 3,4860 | 191.478 |
| 10 ene 2024 | 3,5960 | 3,6030 | 3,5650 | 3,5860 | 3,5860 | 113.897 |
| 09 ene 2024 | 3,6260 | 3,6260 | 3,5020 | 3,6040 | 3,6040 | 122.245 |
| 08 ene 2024 | 3,4400 | 3,5500 | 3,4370 | 3,5360 | 3,5360 | 69.852 |
| 05 ene 2024 | 3,4360 | 3,4550 | 3,4000 | 3,4550 | 3,4550 | 67.020 |
| 04 ene 2024 | 3,4450 | 3,4540 | 3,4180 | 3,4520 | 3,4520 | 63.430 |
| 03 ene 2024 | 3,4210 | 3,4470 | 3,3920 | 3,4280 | 3,4280 | 122.058 |
| 02 ene 2024 | 3,4830 | 3,5390 | 3,4300 | 3,4300 | 3,4300 | 138.226 |
| 29 dic 2023 | 3,4270 | 3,4850 | 3,4180 | 3,4780 | 3,4780 | 81.899 |
| 28 dic 2023 | 3,4510 | 3,4620 | 3,4300 | 3,4460 | 3,4460 | 178.313 |
| 27 dic 2023 | 3,4960 | 3,4960 | 3,4410 | 3,4540 | 3,4540 | 127.060 |
| 22 dic 2023 | 3,4360 | 3,5050 | 3,4360 | 3,4820 | 3,4820 | 97.299 |
| 21 dic 2023 | 3,4300 | 3,4740 | 3,4160 | 3,4660 | 3,4660 | 247.935 |
| 20 dic 2023 | 3,4850 | 3,4850 | 3,4130 | 3,4650 | 3,4650 | 141.695 |
| 19 dic 2023 | 3,4270 | 3,4660 | 3,4270 | 3,4660 | 3,4660 | 83.962 |
| 18 dic 2023 | 3,4000 | 3,4700 | 3,3980 | 3,4270 | 3,4270 | 154.308 |
| 15 dic 2023 | 3,4790 | 3,5050 | 3,3860 | 3,4230 | 3,4230 | 224.129 |
| 14 dic 2023 | 3,6000 | 3,6250 | 3,5210 | 3,5390 | 3,5390 | 211.575 |
| 13 dic 2023 | 3,6370 | 3,6370 | 3,4870 | 3,5300 | 3,5300 | 238.017 |
| 12 dic 2023 | 3,4970 | 3,5810 | 3,4900 | 3,5810 | 3,5810 | 181.270 |
| 11 dic 2023 | 3,4670 | 3,5070 | 3,4500 | 3,4970 | 3,4970 | 408.674 |
| 08 dic 2023 | 3,3800 | 3,4240 | 3,3560 | 3,3560 | 3,3560 | 93.158 |
| 07 dic 2023 | 3,3960 | 3,4080 | 3,3310 | 3,3310 | 3,3310 | 110.993 |
| *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.