Rolls-Royce Holdings PLC (RR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
870.935 |
1,11%
|
541,20
|
540,60
|
547,90
|
545,00
|
| 27/11/2024 |
2.271.474 |
-0,52%
|
540,10
|
538,20
|
548,00
|
539,00
|
| 26/11/2024 |
3.531.672 |
0,52%
|
540,40
|
529,40
|
544,80
|
541,80
|
| 25/11/2024 |
2.371.767 |
-1,32%
|
549,20
|
535,20
|
550,60
|
539,00
|
| 22/11/2024 |
1.922.205 |
0,92%
|
540,40
|
536,00
|
546,40
|
546,20
|
| 21/11/2024 |
4.687.734 |
3,13%
|
527,80
|
517,20
|
545,30
|
541,20
|
| 20/11/2024 |
3.340.936 |
-0,38%
|
525,00
|
522,90
|
531,60
|
524,80
|
| 19/11/2024 |
4.449.161 |
-2,37%
|
540,20
|
521,40
|
540,20
|
526,80
|
| 18/11/2024 |
1.897.451 |
-0,07%
|
540,40
|
532,60
|
543,70
|
539,60
|
| 15/11/2024 |
3.012.750 |
-0,99%
|
541,00
|
534,20
|
542,80
|
540,00
|
| 14/11/2024 |
2.816.096 |
-2,29%
|
557,00
|
544,80
|
558,40
|
545,40
|
| 13/11/2024 |
2.996.791 |
-0,22%
|
555,20
|
554,20
|
561,20
|
558,20
|
| 12/11/2024 |
2.240.337 |
-1,65%
|
567,60
|
558,70
|
573,90
|
559,40
|
| 11/11/2024 |
2.946.361 |
3,19%
|
562,60
|
560,80
|
572,40
|
568,80
|
| 08/11/2024 |
3.319.903 |
-0,36%
|
554,00
|
546,00
|
558,40
|
551,20
|
| 07/11/2024 |
6.504.008 |
-4,14%
|
569,80
|
545,80
|
571,40
|
553,20
|
| 06/11/2024 |
6.188.561 |
3,05%
|
571,00
|
571,00
|
592,00
|
577,10
|
| 05/11/2024 |
2.107.675 |
1,89%
|
545,60
|
542,00
|
560,40
|
560,00
|
| 04/11/2024 |
1.924.144 |
0,31%
|
547,80
|
545,80
|
554,60
|
549,60
|
| 01/11/2024 |
3.589.785 |
2,45%
|
538,20
|
535,60
|
550,00
|
547,90
|
| 31/10/2024 |
4.396.847 |
-3,67%
|
551,40
|
533,00
|
551,40
|
534,80
|
| 30/10/2024 |
5.066.212 |
0,40%
|
555,00
|
547,20
|
558,40
|
555,20
|
| 29/10/2024 |
4.766.511 |
-1,11%
|
562,60
|
541,40
|
563,80
|
553,00
|
| 28/10/2024 |
2.402.164 |
0,65%
|
558,40
|
555,20
|
563,40
|
559,20
|
| 25/10/2024 |
2.483.419 |
0,22%
|
553,20
|
553,20
|
563,40
|
555,60
|
| 24/10/2024 |
2.729.316 |
-1,18%
|
559,60
|
550,60
|
561,40
|
554,40
|
| 23/10/2024 |
3.568.675 |
-0,44%
|
560,20
|
556,60
|
565,00
|
561,00
|
| 22/10/2024 |
2.231.145 |
-0,76%
|
568,20
|
562,20
|
570,40
|
563,50
|
| 21/10/2024 |
1.966.551 |
0,18%
|
567,60
|
562,20
|
572,20
|
567,80
|
| 18/10/2024 |
1.559.839 |
-0,63%
|
563,20
|
557,60
|
567,40
|
566,80
|
| 17/10/2024 |
3.764.862 |
2,15%
|
561,00
|
560,80
|
572,60
|
570,40
|
| 16/10/2024 |
2.275.755 |
3,29%
|
547,70
|
547,00
|
558,60
|
558,40
|
| 15/10/2024 |
2.203.738 |
0,86%
|
540,00
|
532,60
|
548,80
|
540,60
|
| 14/10/2024 |
5.367.934 |
0,06%
|
534,60
|
526,80
|
539,00
|
536,00
|
| 11/10/2024 |
2.282.582 |
1,46%
|
531,40
|
522,80
|
535,80
|
535,70
|
| 10/10/2024 |
1.849.348 |
-0,72%
|
531,00
|
524,00
|
535,60
|
528,00
|
| 09/10/2024 |
1.969.015 |
0,66%
|
528,00
|
520,20
|
532,70
|
531,80
|
| 08/10/2024 |
3.554.828 |
0,40%
|
524,60
|
523,40
|
531,80
|
528,30
|
| 07/10/2024 |
982.674 |
-0,57%
|
534,20
|
525,20
|
535,00
|
526,20
|
| 04/10/2024 |
1.987.878 |
-0,86%
|
532,60
|
521,60
|
533,60
|
529,20
|
| 03/10/2024 |
2.840.355 |
2,77%
|
520,80
|
520,60
|
533,80
|
533,80
|
| 02/10/2024 |
2.635.178 |
-1,29%
|
523,60
|
514,20
|
527,70
|
519,40
|
| 01/10/2024 |
2.393.094 |
0,38%
|
528,00
|
524,80
|
535,00
|
526,20
|
| 30/09/2024 |
2.073.547 |
0,00%
|
522,60
|
521,30
|
528,20
|
524,20
|
| 27/09/2024 |
2.710.672 |
-0,38%
|
518,80
|
518,60
|
527,00
|
524,20
|
| 26/09/2024 |
1.999.048 |
-1,05%
|
534,60
|
525,90
|
535,00
|
526,20
|
| 25/09/2024 |
1.294.790 |
1,06%
|
521,80
|
520,80
|
532,10
|
531,80
|
| 24/09/2024 |
1.922.114 |
-0,72%
|
532,40
|
520,40
|
534,40
|
526,20
|
| 23/09/2024 |
1.217.883 |
0,72%
|
523,20
|
522,80
|
530,40
|
530,00
|
| 20/09/2024 |
3.336.739 |
0,57%
|
518,20
|
518,20
|
526,80
|
526,20
|
| 19/09/2024 |
3.624.621 |
5,68%
|
499,30
|
499,10
|
525,00
|
523,20
|
| 18/09/2024 |
1.979.274 |
%
|
492,50
|
491,20
|
497,20
|
495,10
|
| 17/09/2024 |
2.790.892 |
%
|
496,00
|
489,10
|
501,40
|
493,50
|
| 16/09/2024 |
1.750.081 |
%
|
497,60
|
493,60
|
499,20
|
496,40
|
| 13/09/2024 |
2.175.035 |
%
|
492,50
|
488,60
|
498,70
|
497,20
|
| 12/09/2024 |
2.718.482 |
%
|
487,60
|
484,10
|
493,10
|
490,50
|
| 11/09/2024 |
2.301.904 |
%
|
475,90
|
472,50
|
481,10
|
478,60
|
| 10/09/2024 |
2.273.477 |
%
|
473,50
|
471,90
|
479,20
|
475,20
|
| 09/09/2024 |
1.543.841 |
%
|
465,10
|
463,20
|
476,60
|
472,15
|
| 06/09/2024 |
3.296.602 |
%
|
475,30
|
461,20
|
476,75
|
461,50
|
| 05/09/2024 |
4.859.231 |
%
|
477,60
|
464,40
|
479,50
|
477,40
|
| 04/09/2024 |
5.476.771 |
%
|
460,70
|
460,70
|
484,20
|
480,60
|
| 03/09/2024 |
6.712.291 |
%
|
473,00
|
469,70
|
486,30
|
475,50
|
| 02/09/2024 |
5.809.302 |
%
|
498,60
|
455,90
|
498,60
|
467,80
|
| 30/08/2024 |
1.634.660 |
%
|
501,00
|
494,10
|
501,80
|
497,90
|
| 29/08/2024 |
1.883.899 |
%
|
501,40
|
497,20
|
502,00
|
501,00
|
| 28/08/2024 |
2.256.035 |
%
|
497,10
|
493,05
|
499,70
|
498,80
|
| 27/08/2024 |
3.684.700 |
%
|
499,30
|
489,75
|
499,70
|
495,45
|
| 23/08/2024 |
2.087.594 |
%
|
497,10
|
493,05
|
499,30
|
498,15
|
| 22/08/2024 |
1.429.939 |
%
|
493,60
|
493,60
|
498,40
|
496,50
|
| 21/08/2024 |
1.687.996 |
%
|
493,40
|
488,50
|
494,50
|
491,90
|
| 20/08/2024 |
1.779.578 |
%
|
499,70
|
495,10
|
502,30
|
495,40
|
| 19/08/2024 |
2.695.412 |
%
|
494,90
|
489,20
|
501,00
|
500,00
|
| 16/08/2024 |
2.198.780 |
%
|
504,50
|
498,20
|
504,50
|
500,40
|
| 15/08/2024 |
2.143.328 |
%
|
499,60
|
492,50
|
502,00
|
499,70
|
| 14/08/2024 |
1.894.940 |
%
|
496,00
|
495,35
|
499,80
|
497,10
|
| 13/08/2024 |
1.893.318 |
%
|
490,70
|
483,50
|
491,30
|
489,30
|
| 12/08/2024 |
2.008.295 |
%
|
486,40
|
480,60
|
489,50
|
484,70
|
| 09/08/2024 |
1.706.208 |
%
|
480,70
|
479,10
|
487,40
|
483,45
|
| 08/08/2024 |
2.503.565 |
%
|
473,60
|
467,40
|
479,40
|
477,00
|
| 07/08/2024 |
2.702.365 |
%
|
474,50
|
472,80
|
482,45
|
479,70
|
| 06/08/2024 |
6.716.338 |
%
|
451,30
|
449,70
|
469,30
|
465,20
|
| 05/08/2024 |
8.085.344 |
%
|
443,60
|
427,90
|
454,15
|
447,00
|
| 02/08/2024 |
11.639.711 |
%
|
474,90
|
449,30
|
480,00
|
467,00
|
| 01/08/2024 |
12.652.981 |
%
|
493,20
|
477,50
|
502,60
|
479,00
|
| 31/07/2024 |
3.194.142 |
%
|
452,70
|
444,00
|
452,70
|
449,00
|
| 30/07/2024 |
2.586.129 |
%
|
440,60
|
438,30
|
450,40
|
446,80
|
| 29/07/2024 |
1.772.139 |
%
|
448,45
|
439,80
|
450,20
|
439,90
|
| 26/07/2024 |
3.306.289 |
%
|
430,40
|
430,40
|
444,10
|
442,40
|
| 25/07/2024 |
4.407.281 |
%
|
434,10
|
423,50
|
435,80
|
433,70
|
| 24/07/2024 |
3.403.732 |
%
|
455,00
|
441,20
|
460,60
|
443,60
|
| 23/07/2024 |
3.321.059 |
%
|
441,30
|
436,90
|
458,65
|
457,00
|
| 22/07/2024 |
2.094.152 |
%
|
445,90
|
440,60
|
448,60
|
443,40
|
| 19/07/2024 |
3.251.456 |
%
|
431,30
|
430,50
|
445,40
|
444,00
|
| 18/07/2024 |
3.190.167 |
%
|
449,50
|
435,90
|
451,40
|
437,30
|
| 17/07/2024 |
3.366.903 |
%
|
457,50
|
446,20
|
459,90
|
446,85
|
| 16/07/2024 |
1.987.044 |
%
|
448,20
|
445,50
|
460,40
|
459,30
|
| 15/07/2024 |
1.600.065 |
%
|
445,80
|
444,10
|
452,70
|
450,10
|
| 12/07/2024 |
2.019.444 |
%
|
455,00
|
445,80
|
455,10
|
450,10
|
| 11/07/2024 |
2.329.344 |
%
|
454,10
|
450,20
|
454,90
|
454,40
|
