Mercados españoles cerrados en 5 hrs 32 min
IBEX 35
10.884,30 +29,90 (+0,28%) Euro Stoxx 50
4.900,77 -20,45 (-0,42%) Dólar/Euro
1,0705 -0,0013 (-0,12%) Petróleo Brent
84,13 +0,69 (+0,83%) Oro
2.310,40 -0,60 (-0,03%) Bitcoin EUR
53.987,45 +579,89 (+1,09%)
Rolls-Royce Holdings PLC (RRU.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
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 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 50 |
| 30 abr 2024 | 4,8160 | 4,8160 | 4,8160 | 4,8160 | 4,8160 | - |
| 29 abr 2024 | 4,9470 | 4,9470 | 4,9470 | 4,9470 | 4,9470 | - |
| 26 abr 2024 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | - |
| 25 abr 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 24 abr 2024 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | - |
| 23 abr 2024 | 4,7430 | 4,7430 | 4,7430 | 4,7430 | 4,7430 | - |
| 22 abr 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 50 |
| 19 abr 2024 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | - |
| 18 abr 2024 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | - |
| 17 abr 2024 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | - |
| 16 abr 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 15 abr 2024 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | - |
| 12 abr 2024 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | - |
| 11 abr 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 10 abr 2024 | 4,8500 | 4,8500 | 4,7950 | 4,7950 | 4,7950 | 25 |
| 09 abr 2024 | 4,9390 | 4,9390 | 4,9390 | 4,9390 | 4,9390 | - |
| 08 abr 2024 | 4,8620 | 4,8620 | 4,8620 | 4,8620 | 4,8620 | - |
| 05 abr 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | - |
| 04 abr 2024 | 4,9230 | 4,9230 | 4,8870 | 4,8870 | 4,8870 | 250 |
| 03 abr 2024 | 4,8610 | 4,8610 | 4,8610 | 4,8610 | 4,8610 | - |
| 02 abr 2024 | 4,9500 | 4,9600 | 4,9500 | 4,9600 | 4,9600 | 100 |
| 28 mar 2024 | 4,9520 | 4,9520 | 4,9520 | 4,9520 | 4,9520 | - |
| 27 mar 2024 | 4,9800 | 5,0160 | 4,9800 | 5,0160 | 5,0160 | 250 |
| 26 mar 2024 | 4,9320 | 5,0140 | 4,8000 | 5,0140 | 5,0140 | 120 |
| 25 mar 2024 | 4,8910 | 4,9350 | 4,8910 | 4,9350 | 4,9350 | 1070 |
| 22 mar 2024 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | - |
| 21 mar 2024 | 4,7820 | 4,9090 | 4,7820 | 4,9090 | 4,9090 | 100 |
| 20 mar 2024 | 4,6800 | 4,7760 | 4,6800 | 4,7760 | 4,7760 | 21 |
| 19 mar 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 18 mar 2024 | 4,6250 | 4,6250 | 4,5470 | 4,5470 | 4,5470 | 550 |
| 15 mar 2024 | 4,5280 | 4,7060 | 4,5280 | 4,7060 | 4,7060 | 5 |
| 14 mar 2024 | 4,5800 | 4,6280 | 4,5580 | 4,5580 | 4,5580 | 4638 |
| 13 mar 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | - |
| 12 mar 2024 | 4,4780 | 4,4780 | 4,4780 | 4,4780 | 4,4780 | - |
| 11 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 600 |
| 08 mar 2024 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | - |
| 07 mar 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 06 mar 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 05 mar 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 04 mar 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 01 mar 2024 | 4,3590 | 4,4000 | 4,3590 | 4,4000 | 4,4000 | - |
| 29 feb 2024 | 4,3540 | 4,3540 | 4,3020 | 4,3020 | 4,3020 | 1000 |
| 28 feb 2024 | 4,1630 | 4,1630 | 4,1630 | 4,1630 | 4,1630 | - |
| 27 feb 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 26 feb 2024 | 4,1440 | 4,2050 | 4,1440 | 4,2050 | 4,2050 | 50 |
| 23 feb 2024 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | - |
| 22 feb 2024 | 3,9200 | 4,2430 | 3,9200 | 4,2430 | 4,2430 | 600 |
| 21 feb 2024 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | - |
| 20 feb 2024 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | - |
| 19 feb 2024 | 3,8030 | 3,9200 | 3,8030 | 3,9200 | 3,9200 | 625 |
| 16 feb 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | - |
| 15 feb 2024 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | - |
| 14 feb 2024 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | - |
| 13 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 12 feb 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 50 |
| 09 feb 2024 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | - |
| 08 feb 2024 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | - |
| 07 feb 2024 | 3,6810 | 3,7860 | 3,6810 | 3,7860 | 3,7860 | 300 |
| 06 feb 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 05 feb 2024 | 3,5990 | 3,6960 | 3,5990 | 3,6960 | 3,6960 | 833 |
| 02 feb 2024 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | - |
| 01 feb 2024 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | - |
| 31 ene 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
| 30 ene 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | - |
| 29 ene 2024 | 3,6250 | 3,6250 | 3,5610 | 3,5610 | 3,5610 | 400 |
| 26 ene 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 25 ene 2024 | 3,5870 | 3,5870 | 3,5870 | 3,5870 | 3,5870 | - |
| 24 ene 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 23 ene 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 22 ene 2024 | 3,5000 | 3,5820 | 3,5000 | 3,5820 | 3,5820 | 280 |
| 19 ene 2024 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | - |
| 18 ene 2024 | 3,4480 | 3,5310 | 3,4480 | 3,5310 | 3,5310 | 20.000 |
| 17 ene 2024 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | - |
| 16 ene 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 15 ene 2024 | 3,5550 | 3,5630 | 3,5550 | 3,5630 | 3,5630 | 10.000 |
| 12 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 11 ene 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
| 10 ene 2024 | 3,5810 | 3,5970 | 3,5810 | 3,5970 | 3,5970 | 150 |
| 09 ene 2024 | 3,5410 | 3,5880 | 3,5410 | 3,5880 | 3,5880 | 10 |
| 08 ene 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 05 ene 2024 | 3,4400 | 3,4400 | 3,3900 | 3,3900 | 3,3900 | 500 |
| 04 ene 2024 | 3,4130 | 3,4360 | 3,4130 | 3,4360 | 3,4360 | 1443 |
| 03 ene 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 02 ene 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 29 dic 2023 | 3,4190 | 3,4400 | 3,4190 | 3,4400 | 3,4400 | - |
| 28 dic 2023 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 27 dic 2023 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 22 dic 2023 | 3,4420 | 3,4650 | 3,4420 | 3,4650 | 3,4650 | 2500 |
| 21 dic 2023 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | - |
| 20 dic 2023 | 3,4000 | 3,4200 | 3,4000 | 3,4200 | 3,4200 | 525 |
| 19 dic 2023 | 3,4000 | 3,4600 | 3,4000 | 3,4600 | 3,4600 | 1443 |
| 18 dic 2023 | 3,3590 | 3,3590 | 3,3590 | 3,3590 | 3,3590 | 150 |
| 15 dic 2023 | 3,4800 | 3,4920 | 3,4800 | 3,4920 | 3,4920 | 500 |
| 14 dic 2023 | 3,5000 | 3,6220 | 3,5000 | 3,5690 | 3,5690 | 5025 |
| 13 dic 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 12 dic 2023 | 3,4930 | 3,5550 | 3,4930 | 3,5550 | 3,5550 | 4863 |
| 11 dic 2023 | 3,4020 | 3,4710 | 3,4020 | 3,4710 | 3,4710 | 1000 |
| 08 dic 2023 | 3,3120 | 3,4300 | 3,3120 | 3,4300 | 3,4300 | 79 |
| 07 dic 2023 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | - |
| *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.