Rolls-Royce Holdings PLC (RR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
2 419 093 |
-1,27%
|
1 496,00
|
1 464,40
|
1 499,80
|
1 482,90
|
| 23/09/2026 |
1 850 290 |
1,27%
|
1 494,80
|
1 480,80
|
1 513,00
|
1 502,00
|
| 22/09/2026 |
2 384 302 |
-1,27%
|
1 495,80
|
1 477,20
|
1 510,20
|
1 483,20
|
| 21/09/2026 |
2 202 323 |
4,14%
|
1 465,60
|
1 465,60
|
1 502,60
|
1 502,30
|
| 18/09/2026 |
1 779 131 |
-2,54%
|
1 482,80
|
1 440,00
|
1 483,20
|
1 442,60
|
| 17/09/2026 |
2 061 224 |
2,75%
|
1 448,80
|
1 448,80
|
1 483,20
|
1 480,20
|
| 16/09/2026 |
1 941 957 |
1,45%
|
1 434,10
|
1 422,80
|
1 447,60
|
1 440,60
|
| 15/09/2026 |
1 949 417 |
0,27%
|
1 420,00
|
1 410,20
|
1 442,40
|
1 420,00
|
| 14/09/2026 |
2 652 527 |
-2,60%
|
1 440,00
|
1 405,80
|
1 447,60
|
1 416,20
|
| 11/09/2026 |
1 687 763 |
1,42%
|
1 438,00
|
1 435,40
|
1 462,20
|
1 454,00
|
| 10/09/2026 |
2 547 172 |
-0,69%
|
1 447,40
|
1 416,60
|
1 453,60
|
1 433,60
|
| 09/09/2026 |
2 518 903 |
-2,63%
|
1 465,40
|
1 438,00
|
1 470,00
|
1 443,60
|
| 08/09/2026 |
2 238 420 |
-0,47%
|
1 489,40
|
1 469,80
|
1 490,10
|
1 482,60
|
| 07/09/2026 |
927 931 |
0,00%
|
1 489,40
|
1 489,40
|
1 504,60
|
1 489,60
|
| 04/09/2026 |
1 458 295 |
0,69%
|
1 478,00
|
1 476,40
|
1 496,60
|
1 489,60
|
| 03/09/2026 |
1 890 791 |
0,65%
|
1 460,00
|
1 456,20
|
1 484,80
|
1 479,40
|
| 02/09/2026 |
2 658 164 |
0,25%
|
1 458,40
|
1 451,00
|
1 474,40
|
1 469,80
|
| 01/09/2026 |
5 527 181 |
-3,87%
|
1 495,40
|
1 457,00
|
1 498,00
|
1 466,20
|
| 28/08/2026 |
1 583 659 |
-0,31%
|
1 542,00
|
1 519,20
|
1 543,20
|
1 525,20
|
| 27/08/2026 |
2 208 331 |
-0,84%
|
1 550,60
|
1 521,80
|
1 554,60
|
1 530,00
|
| 26/08/2026 |
3 457 062 |
0,91%
|
1 523,20
|
1 522,00
|
1 557,30
|
1 543,00
|
| 25/08/2026 |
2 012 880 |
1,84%
|
1 511,40
|
1 511,40
|
1 546,80
|
1 529,10
|
| 24/08/2026 |
1 533 117 |
0,09%
|
1 500,20
|
1 495,60
|
1 524,60
|
1 501,50
|
| 21/08/2026 |
1 272 765 |
0,15%
|
1 496,20
|
1 484,60
|
1 510,60
|
1 500,20
|
| 20/08/2026 |
1 614 290 |
-1,43%
|
1 519,20
|
1 496,00
|
1 522,80
|
1 498,00
|
| 19/08/2026 |
2 528 223 |
-0,96%
|
1 544,00
|
1 512,00
|
1 552,40
|
1 519,80
|
| 18/08/2026 |
2 273 415 |
-1,89%
|
1 563,60
|
1 533,00
|
1 563,60
|
1 534,60
|
| 17/08/2026 |
2 255 505 |
1,55%
|
1 558,40
|
1 551,20
|
1 572,80
|
1 564,20
|
| 14/08/2026 |
1 385 754 |
0,79%
|
1 540,40
|
1 529,20
|
1 548,20
|
1 540,40
|
| 13/08/2026 |
1 653 657 |
-1,50%
|
1 553,80
|
1 528,40
|
1 555,20
|
1 528,40
|
| 12/08/2026 |
1 954 394 |
1,29%
|
1 541,80
|
1 541,00
|
1 562,80
|
1 551,60
|
| 11/08/2026 |
1 903 879 |
-1,19%
|
1 535,20
|
1 522,80
|
1 546,80
|
1 531,90
|
| 10/08/2026 |
2 117 886 |
0,98%
|
1 516,60
|
1 515,40
|
1 553,60
|
1 550,40
|
| 07/08/2026 |
2 774 526 |
-0,16%
|
1 534,00
|
1 526,20
|
1 559,80
|
1 535,40
|
| 06/08/2026 |
5 964 683 |
-2,04%
|
1 569,60
|
1 535,20
|
1 585,20
|
1 537,80
|
| 05/08/2026 |
3 997 863 |
2,53%
|
1 546,00
|
1 545,20
|
1 581,40
|
1 569,80
|
| 04/08/2026 |
2 929 547 |
1,78%
|
1 527,80
|
1 517,20
|
1 546,80
|
1 531,10
|
| 03/08/2026 |
3 014 018 |
2,55%
|
1 515,00
|
1 495,80
|
1 527,50
|
1 504,40
|
| 31/07/2026 |
4 216 061 |
0,57%
|
1 483,20
|
1 445,60
|
1 520,00
|
1 467,00
|
| 30/07/2026 |
5 566 024 |
5,17%
|
1 443,00
|
1 403,20
|
1 466,00
|
1 458,70
|
| 29/07/2026 |
2 956 124 |
-1,62%
|
1 407,00
|
1 378,00
|
1 418,00
|
1 387,00
|
| 28/07/2026 |
2 334 916 |
-0,24%
|
1 415,00
|
1 394,20
|
1 440,40
|
1 410,20
|
| 27/07/2026 |
3 197 457 |
0,60%
|
1 440,40
|
1 413,30
|
1 464,40
|
1 413,60
|
| 24/07/2026 |
2 534 159 |
2,83%
|
1 358,60
|
1 355,40
|
1 405,80
|
1 405,20
|
| 23/07/2026 |
3 435 579 |
-2,37%
|
1 395,00
|
1 363,00
|
1 398,60
|
1 366,60
|
| 22/07/2026 |
3 192 129 |
1,94%
|
1 378,40
|
1 376,60
|
1 406,60
|
1 399,80
|
| 21/07/2026 |
2 332 666 |
0,72%
|
1 358,60
|
1 358,60
|
1 385,40
|
1 373,20
|
| 20/07/2026 |
2 529 589 |
-0,47%
|
1 357,40
|
1 340,80
|
1 374,30
|
1 363,40
|
| 17/07/2026 |
3 153 050 |
-0,46%
|
1 356,60
|
1 334,40
|
1 370,40
|
1 369,90
|
| 16/07/2026 |
3 586 279 |
-1,06%
|
1 396,80
|
1 354,70
|
1 398,20
|
1 376,20
|
| 15/07/2026 |
1 926 767 |
-1,08%
|
1 398,20
|
1 383,80
|
1 409,40
|
1 391,00
|
| 14/07/2026 |
3 181 581 |
-0,26%
|
1 400,20
|
1 376,40
|
1 410,60
|
1 406,20
|
| 13/07/2026 |
1 595 201 |
-1,42%
|
1 424,30
|
1 399,60
|
1 435,40
|
1 409,80
|
| 10/07/2026 |
1 983 952 |
-0,58%
|
1 443,60
|
1 415,20
|
1 443,60
|
1 430,10
|
| 09/07/2026 |
2 424 409 |
3,54%
|
1 426,80
|
1 415,00
|
1 439,20
|
1 438,40
|
| 08/07/2026 |
5 528 193 |
-3,96%
|
1 435,40
|
1 387,80
|
1 437,40
|
1 389,20
|
| 07/07/2026 |
3 194 769 |
-3,97%
|
1 491,80
|
1 438,20
|
1 492,00
|
1 446,40
|
| 06/07/2026 |
2 977 568 |
0,72%
|
1 500,80
|
1 480,20
|
1 509,60
|
1 506,20
|
| 03/07/2026 |
1 738 574 |
0,75%
|
1 488,50
|
1 479,00
|
1 497,80
|
1 495,40
|
| 02/07/2026 |
3 531 955 |
1,69%
|
1 442,90
|
1 442,70
|
1 499,00
|
1 484,30
|
| 01/07/2026 |
4 380 979 |
0,87%
|
1 449,20
|
1 437,00
|
1 477,20
|
1 459,60
|
| 30/06/2026 |
3 165 484 |
1,90%
|
1 420,40
|
1 415,20
|
1 461,00
|
1 447,00
|
| 29/06/2026 |
2 150 896 |
0,37%
|
1 414,80
|
1 397,60
|
1 420,60
|
1 420,00
|
| 26/06/2026 |
2 371 100 |
-1,24%
|
1 412,20
|
1 394,00
|
1 436,40
|
1 414,80
|
| 25/06/2026 |
3 656 336 |
1,42%
|
1 418,40
|
1 416,60
|
1 446,80
|
1 432,60
|
| 24/06/2026 |
2 667 120 |
0,69%
|
1 384,80
|
1 377,70
|
1 416,80
|
1 412,60
|
| 23/06/2026 |
2 506 603 |
-0,76%
|
1 393,20
|
1 380,00
|
1 411,40
|
1 402,90
|
| 19/06/2026 |
1 985 354 |
0,46%
|
1 405,90
|
1 396,50
|
1 420,20
|
1 413,60
|
| 18/06/2026 |
2 254 521 |
0,83%
|
1 400,60
|
1 383,80
|
1 413,40
|
1 402,40
|
| 17/06/2026 |
2 543 446 |
-0,37%
|
1 398,60
|
1 381,40
|
1 424,00
|
1 390,80
|
| 16/06/2026 |
3 265 793 |
3,27%
|
1 379,20
|
1 375,00
|
1 407,60
|
1 396,00
|
| 15/06/2026 |
4 308 377 |
3,91%
|
1 356,80
|
1 346,00
|
1 387,40
|
1 351,80
|
| 12/06/2026 |
3 952 436 |
3,85%
|
1 298,60
|
1 284,00
|
1 324,00
|
1 301,00
|
| 11/06/2026 |
3 665 194 |
1,90%
|
1 238,00
|
1 234,80
|
1 260,40
|
1 252,80
|
| 10/06/2026 |
3 118 218 |
-0,37%
|
1 226,80
|
1 216,40
|
1 252,00
|
1 229,40
|
| 09/06/2026 |
2 565 377 |
-1,52%
|
1 264,80
|
1 234,00
|
1 276,40
|
1 234,00
|
| 08/06/2026 |
2 733 541 |
-0,71%
|
1 218,00
|
1 204,00
|
1 264,00
|
1 253,00
|
| 05/06/2026 |
1 444 441 |
0,04%
|
1 268,80
|
1 253,80
|
1 277,00
|
1 261,90
|
| 04/06/2026 |
2 174 770 |
-0,24%
|
1 253,20
|
1 246,60
|
1 269,60
|
1 261,40
|
| 03/06/2026 |
2 523 879 |
-1,51%
|
1 265,80
|
1 252,60
|
1 273,00
|
1 264,40
|
| 02/06/2026 |
1 754 292 |
1,58%
|
1 288,40
|
1 270,80
|
1 300,00
|
1 283,80
|
| 01/06/2026 |
3 237 263 |
-5,46%
|
1 323,80
|
1 257,20
|
1 330,80
|
1 263,80
|
| 29/05/2026 |
3 476 754 |
1,46%
|
1 323,20
|
1 316,00
|
1 347,40
|
1 336,80
|
| 28/05/2026 |
2 987 637 |
1,67%
|
1 283,00
|
1 280,60
|
1 327,20
|
1 317,60
|
| 27/05/2026 |
2 949 945 |
2,79%
|
1 264,40
|
1 263,60
|
1 303,30
|
1 296,00
|
| 26/05/2026 |
2 815 416 |
0,97%
|
1 268,80
|
1 253,40
|
1 287,00
|
1 260,80
|
| 22/05/2026 |
2 865 257 |
2,66%
|
1 228,00
|
1 215,60
|
1 248,80
|
1 248,70
|
| 21/05/2026 |
2 279 519 |
-0,67%
|
1 224,20
|
1 198,40
|
1 228,60
|
1 216,40
|
| 20/05/2026 |
3 386 734 |
5,25%
|
1 168,40
|
1 166,40
|
1 228,00
|
1 224,60
|
| 19/05/2026 |
1 995 352 |
0,84%
|
1 160,20
|
1 155,20
|
1 190,30
|
1 163,50
|
| 18/05/2026 |
3 638 810 |
0,66%
|
1 117,20
|
1 116,80
|
1 181,00
|
1 153,80
|
| 15/05/2026 |
5 056 101 |
-4,67%
|
1 181,20
|
1 143,40
|
1 187,10
|
1 146,20
|
| 14/05/2026 |
2 063 704 |
-0,13%
|
1 209,80
|
1 181,60
|
1 220,00
|
1 202,40
|
| 13/05/2026 |
1 942 561 |
1,14%
|
1 207,00
|
1 184,20
|
1 215,40
|
1 204,00
|
| 12/05/2026 |
3 621 925 |
-2,75%
|
1 203,20
|
1 183,80
|
1 207,60
|
1 190,40
|
| 11/05/2026 |
5 199 991 |
0,49%
|
1 220,60
|
1 191,10
|
1 230,80
|
1 224,00
|
| 08/05/2026 |
2 912 612 |
-3,94%
|
1 247,80
|
1 217,00
|
1 254,40
|
1 218,00
|
| 07/05/2026 |
4 487 548 |
-1,64%
|
1 287,20
|
1 266,00
|
1 317,20
|
1 268,00
|
| 06/05/2026 |
6 167 309 |
7,69%
|
1 219,40
|
1 214,00
|
1 329,40
|
1 289,10
|
| 05/05/2026 |
4 593 451 |
-0,71%
|
1 185,80
|
1 170,00
|
1 204,60
|
1 197,10
|
