Rolls-Royce Holdings PLC (RR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
2.550.247 |
1,02%
|
727,40
|
714,40
|
735,90
|
734,40
|
| 23/04/2025 |
3.935.958 |
1,62%
|
724,40
|
718,60
|
731,20
|
727,00
|
| 22/04/2025 |
2.196.210 |
-0,43%
|
709,20
|
698,40
|
716,80
|
715,40
|
| 17/04/2025 |
3.293.175 |
-0,76%
|
724,20
|
701,60
|
724,20
|
718,50
|
| 16/04/2025 |
2.267.070 |
-0,93%
|
727,00
|
712,80
|
729,40
|
724,00
|
| 15/04/2025 |
3.187.880 |
2,87%
|
711,20
|
710,60
|
733,60
|
730,80
|
| 14/04/2025 |
1.771.314 |
2,88%
|
710,60
|
697,60
|
718,00
|
710,40
|
| 11/04/2025 |
2.946.546 |
-0,69%
|
696,20
|
674,40
|
699,20
|
690,50
|
| 10/04/2025 |
4.707.096 |
4,82%
|
771,00
|
691,40
|
788,00
|
695,30
|
| 09/04/2025 |
5.980.003 |
-1,41%
|
665,80
|
644,40
|
679,60
|
663,30
|
| 08/04/2025 |
5.513.454 |
5,39%
|
642,60
|
640,20
|
689,40
|
672,80
|
| 07/04/2025 |
16.409.643 |
-3,24%
|
579,60
|
567,00
|
710,40
|
638,40
|
| 04/04/2025 |
12.072.942 |
-11,32%
|
742,60
|
653,20
|
745,00
|
659,80
|
| 03/04/2025 |
4.197.255 |
-1,98%
|
737,80
|
727,80
|
748,40
|
744,00
|
| 02/04/2025 |
3.745.941 |
-2,87%
|
775,40
|
748,80
|
778,00
|
759,00
|
| 01/04/2025 |
3.284.665 |
4,27%
|
754,40
|
753,00
|
785,20
|
781,40
|
| 31/03/2025 |
4.914.945 |
-3,08%
|
756,40
|
734,20
|
761,00
|
749,40
|
| 28/03/2025 |
2.369.091 |
-2,52%
|
789,40
|
770,00
|
791,00
|
773,20
|
| 27/03/2025 |
2.207.081 |
-1,05%
|
796,40
|
783,40
|
797,60
|
793,20
|
| 26/03/2025 |
1.693.004 |
0,00%
|
803,60
|
794,00
|
815,00
|
801,60
|
| 25/03/2025 |
1.439.729 |
1,39%
|
790,20
|
786,60
|
805,00
|
801,60
|
| 24/03/2025 |
2.417.311 |
-1,74%
|
802,80
|
787,80
|
809,20
|
790,60
|
| 21/03/2025 |
3.297.785 |
1,03%
|
792,00
|
792,00
|
805,60
|
804,60
|
| 20/03/2025 |
3.739.403 |
-2,44%
|
811,40
|
783,80
|
815,20
|
796,40
|
| 19/03/2025 |
2.812.277 |
1,10%
|
809,80
|
802,80
|
818,00
|
816,30
|
| 18/03/2025 |
2.892.762 |
0,67%
|
802,40
|
795,70
|
813,60
|
807,40
|
| 17/03/2025 |
2.361.153 |
0,70%
|
795,40
|
788,40
|
805,00
|
802,00
|
| 14/03/2025 |
2.920.205 |
3,48%
|
778,60
|
773,00
|
798,20
|
796,40
|
| 13/03/2025 |
3.817.407 |
-0,72%
|
783,80
|
766,60
|
786,00
|
769,60
|
| 12/03/2025 |
6.536.741 |
4,19%
|
755,80
|
750,60
|
778,00
|
775,20
|
| 11/03/2025 |
6.510.895 |
0,83%
|
738,60
|
719,60
|
748,40
|
744,00
|
| 10/03/2025 |
9.392.215 |
-8,08%
|
808,80
|
730,00
|
812,00
|
737,90
|
| 07/03/2025 |
4.964.282 |
0,05%
|
807,40
|
801,20
|
813,20
|
802,80
|
| 06/03/2025 |
4.921.868 |
-0,12%
|
810,20
|
792,80
|
812,00
|
802,40
|
| 05/03/2025 |
5.242.610 |
2,71%
|
806,00
|
796,20
|
815,60
|
803,40
|
| 04/03/2025 |
6.846.377 |
0,75%
|
784,00
|
776,80
|
797,60
|
782,20
|
| 03/03/2025 |
5.819.339 |
4,30%
|
775,40
|
767,00
|
798,20
|
776,40
|
| 28/02/2025 |
6.075.650 |
2,39%
|
735,20
|
732,40
|
758,40
|
744,40
|
| 27/02/2025 |
19.847.213 |
15,47%
|
727,00
|
712,20
|
761,00
|
727,00
|
| 26/02/2025 |
4.611.944 |
2,37%
|
621,40
|
619,60
|
632,00
|
629,60
|
| 25/02/2025 |
4.391.780 |
0,79%
|
605,00
|
605,00
|
619,60
|
615,00
|
| 24/02/2025 |
2.568.361 |
-0,16%
|
612,80
|
605,10
|
619,00
|
610,20
|
| 21/02/2025 |
3.234.669 |
-1,67%
|
611,00
|
609,00
|
620,00
|
611,20
|
| 20/02/2025 |
3.665.651 |
-3,36%
|
641,20
|
621,00
|
641,20
|
621,60
|
| 19/02/2025 |
2.683.253 |
-0,25%
|
643,40
|
639,00
|
649,60
|
643,20
|
| 18/02/2025 |
1.884.867 |
1,67%
|
643,80
|
637,60
|
646,80
|
644,80
|
| 17/02/2025 |
1.793.184 |
1,90%
|
634,20
|
629,00
|
639,00
|
634,20
|
| 14/02/2025 |
1.914.307 |
-0,32%
|
622,80
|
617,80
|
626,40
|
622,40
|
| 13/02/2025 |
2.423.177 |
0,81%
|
624,80
|
619,80
|
630,20
|
624,40
|
| 12/02/2025 |
1.783.959 |
0,05%
|
620,60
|
612,20
|
621,00
|
619,40
|
| 11/02/2025 |
1.783.896 |
1,06%
|
614,40
|
611,60
|
619,40
|
619,10
|
| 10/02/2025 |
1.882.075 |
1,90%
|
603,60
|
598,20
|
612,90
|
612,60
|
| 07/02/2025 |
1.640.433 |
-0,76%
|
605,40
|
599,00
|
606,80
|
601,20
|
| 06/02/2025 |
2.564.076 |
1,00%
|
606,60
|
594,00
|
607,80
|
605,80
|
| 05/02/2025 |
2.364.912 |
1,11%
|
589,20
|
585,80
|
602,00
|
599,80
|
| 04/02/2025 |
2.117.458 |
-0,07%
|
594,60
|
588,00
|
600,40
|
593,20
|
| 03/02/2025 |
3.312.699 |
-1,80%
|
596,80
|
585,80
|
598,80
|
593,60
|
| 31/01/2025 |
1.995.890 |
1,56%
|
598,80
|
597,60
|
608,60
|
604,50
|
| 30/01/2025 |
2.380.409 |
1,57%
|
585,30
|
584,40
|
597,20
|
595,20
|
| 29/01/2025 |
1.460.422 |
0,29%
|
583,00
|
582,60
|
593,00
|
586,00
|
| 28/01/2025 |
2.670.378 |
-1,20%
|
590,00
|
579,80
|
590,00
|
584,30
|
| 27/01/2025 |
3.780.763 |
-2,38%
|
598,20
|
576,40
|
598,40
|
591,40
|
| 24/01/2025 |
1.952.688 |
-0,75%
|
621,20
|
604,80
|
624,60
|
605,80
|
| 23/01/2025 |
2.705.648 |
1,13%
|
605,40
|
598,40
|
610,80
|
610,40
|
| 22/01/2025 |
2.606.934 |
1,79%
|
598,70
|
596,40
|
608,40
|
603,60
|
| 21/01/2025 |
1.896.380 |
-0,25%
|
596,40
|
589,60
|
599,20
|
593,00
|
| 20/01/2025 |
2.384.640 |
1,24%
|
587,40
|
585,20
|
596,60
|
594,50
|
| 17/01/2025 |
3.548.579 |
1,75%
|
581,40
|
577,60
|
588,60
|
587,20
|
| 16/01/2025 |
3.955.783 |
2,54%
|
568,60
|
568,20
|
582,80
|
577,10
|
| 15/01/2025 |
3.751.856 |
-0,43%
|
567,20
|
556,80
|
568,80
|
562,80
|
| 14/01/2025 |
2.929.576 |
-0,28%
|
569,60
|
565,00
|
580,10
|
565,20
|
| 13/01/2025 |
2.576.295 |
-2,56%
|
577,00
|
561,80
|
577,00
|
566,80
|
| 09/01/2025 |
2.310.620 |
0,14%
|
572,00
|
572,00
|
584,60
|
581,70
|
| 08/01/2025 |
3.272.945 |
0,17%
|
573,60
|
573,60
|
584,40
|
578,80
|
| 07/01/2025 |
3.107.663 |
1,40%
|
569,20
|
565,80
|
580,00
|
577,80
|
| 06/01/2025 |
2.947.076 |
-2,86%
|
580,00
|
558,60
|
580,00
|
569,80
|
| 03/01/2025 |
1.136.167 |
0,10%
|
587,00
|
581,00
|
588,00
|
586,60
|
| 02/01/2025 |
1.864.909 |
2,77%
|
568,80
|
567,20
|
587,40
|
586,00
|
| 31/12/2024 |
0 |
-0,21%
|
566,20
|
565,30
|
572,00
|
570,20
|
| 30/12/2024 |
1.218.266 |
-0,94%
|
575,40
|
567,40
|
575,40
|
571,40
|
| 27/12/2024 |
1.439.663 |
0,00%
|
574,40
|
571,60
|
579,60
|
576,80
|
| 26/12/2024 |
0 |
0,28%
|
582,20
|
575,00
|
582,40
|
576,80
|
| 24/12/2024 |
0 |
0,28%
|
582,20
|
575,00
|
582,40
|
575,20
|
| 23/12/2024 |
1.090.343 |
-0,14%
|
574,60
|
572,60
|
582,80
|
575,20
|
| 20/12/2024 |
2.205.275 |
-0,66%
|
578,00
|
562,60
|
579,00
|
576,00
|
| 19/12/2024 |
2.152.406 |
-0,92%
|
575,20
|
572,00
|
583,60
|
579,80
|
| 18/12/2024 |
0 |
0,67%
|
580,00
|
579,10
|
589,80
|
585,20
|
| 17/12/2024 |
1.798.728 |
-0,33%
|
586,40
|
576,70
|
588,20
|
581,30
|
| 16/12/2024 |
1.711.333 |
1,92%
|
573,40
|
572,40
|
586,20
|
583,20
|
| 13/12/2024 |
1.306.752 |
-0,69%
|
574,00
|
570,10
|
580,80
|
572,20
|
| 12/12/2024 |
1.410.750 |
-0,17%
|
578,80
|
576,20
|
583,00
|
576,20
|
| 11/12/2024 |
1.707.969 |
1,98%
|
564,00
|
562,60
|
577,20
|
577,20
|
| 10/12/2024 |
2.831.981 |
-2,72%
|
579,80
|
564,60
|
582,20
|
566,00
|
| 09/12/2024 |
2.469.270 |
-0,78%
|
587,00
|
577,20
|
587,80
|
581,80
|
| 06/12/2024 |
2.738.553 |
-0,78%
|
588,70
|
582,00
|
591,40
|
586,40
|
| 05/12/2024 |
2.313.470 |
-0,84%
|
590,00
|
583,40
|
595,40
|
591,00
|
| 04/12/2024 |
3.958.343 |
1,05%
|
593,50
|
590,40
|
599,80
|
596,00
|
| 03/12/2024 |
4.418.669 |
3,55%
|
571,80
|
571,80
|
590,20
|
589,80
|
| 02/12/2024 |
2.059.217 |
2,08%
|
561,80
|
554,70
|
572,60
|
569,60
|
| 29/11/2024 |
1.845.562 |
2,39%
|
543,00
|
542,40
|
559,80
|
558,00
|
