Premium
Rolls-royce (RR.)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 0.684931506849 | 584 | 588.6 | 557 | 19637953 | 569.93514793 | DE |
| 4 | 10.2 | 1.76531671859 | 577.8 | 588.6 | 557 | 14417566 | 574.22429736 | DE |
| 12 | 36 | 6.52173913043 | 552 | 599.8 | 517.2 | 25846110 | 563.03179161 | DE |
| 26 | 129.3 | 28.1883584042 | 458.7 | 599.8 | 423.4 | 30878644 | 520.90170953 | DE |
| 52 | 289 | 96.6555183946 | 299 | 599.8 | 293.8 | 36394001 | 450.01169492 | DE |
| 156 | 461.34 | 364.234959735 | 126.66 | 599.8 | 64.48 | 36689786 | 241.49881649 | DE |
| 260 | 353.86787456 | 151.140247796 | 234.13212544 | 599.8 | 34.5986108 | 36520295 | 188.69268623 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 588 | 9.2 | 1.59 | 581.2 | 588.6 | 577.6 | 27935413 |
| 1737048600 | 578.79999 | 15.4 | 2.73 | 568.79999 | 582.6 | 568.6 | 15526406 |
| 1736962200 | 563.4 | -3 | -0.53 | 566.79999 | 568.79999 | 557 | 14402943 |
| 1736875800 | 566.4 | -1 | -0.18 | 569.79999 | 580.2 | 564.79999 | 32227081 |
| 1736789400 | 567.4 | -12.6 | -2.17 | 577.2 | 577.79999 | 562 | 23194968 |
| 1736530200 | 580 | -1.4 | -0.24 | 584 | 588.2 | 574.4 | 12838365 |
| 1736443800 | 581.4 | 3.4 | 0.59 | 572.79999 | 584.6 | 571.4 | 18364038 |
| 1736357400 | 578 | 1.4 | 0.24 | 574.4 | 584.4 | 572.2 | 12005407 |
| 1736271000 | 576.6 | 6.6 | 1.16 | 569.79999 | 580 | 565.79999 | 16270696 |
| 1736184600 | 570 | -15 | -2.56 | 579.79999 | 580 | 558.4 | 19102224 |
| 1735925400 | 585 | -3.4 | -0.58 | 587.2 | 588.2 | 581 | 6433760 |
| 1735839000 | 588.4 | 19.8 | 3.48 | 569 | 588.4 | 567.4 | 16776674 |
| 1735666200 | 568.6 | -1.8 | -0.32 | 566.4 | 572 | 565 | 9132871 |
| 1735579800 | 570.4 | -7.6 | -1.31 | 575.2 | 575.4 | 567.2 | 8789044 |
| 1735320600 | 578 | 2.4 | 0.42 | 575.6 | 580 | 571.2 | 5673574 |
| 1735061400 | 575.6 | 0 | 0.00 | 581.6 | 582.4 | 575 | 3908084 |
| 1734975000 | 575.6 | 0.2 | 0.03 | 575.2 | 583 | 572.2 | 6566465 |
| 1734715800 | 575.4 | -4.2 | -0.72 | 577.79999 | 579 | 562.79999 | 23886024 |
| 1734629400 | 579.6 | -7.2 | -1.23 | 577.79999 | 583.6 | 572 | 16164254 |
| 1734543000 | 586.79999 | 5.8 | 1.00 | 581 | 589.6 | 579.2 | 17618568 |
| 1734456600 | 581 | -2.8 | -0.48 | 586.2 | 588.2 | 576.79999 | 16449682 |
| 1734370200 | 583.79999 | 11.2 | 1.96 | 573 | 586.2 | 572.4 | 10306373 |
| 1734111000 | 572.6 | -2.8 | -0.49 | 574.2 | 580.79999 | 570 | 8071975 |
| 1734024600 | 575.4 | -1.6 | -0.28 | 577.79999 | 582.79999 | 575.4 | 25875002 |
| 1733938200 | 577 | 11.2 | 1.98 | 564.4 | 577.2 | 562.6 | 31748664 |
| 1733851800 | 565.79999 | -16.6 | -2.85 | 578.6 | 582.4 | 564.6 | 16531080 |
| 1733765400 | 582.4 | -4 | -0.68 | 587.2 | 588 | 577.2 | 51948347 |
| 1733506200 | 586.4 | -2.2 | -0.37 | 588.2 | 591.4 | 582 | 76887861 |
| 1733419800 | 588.6 | -6.2 | -1.04 | 590 | 595.4 | 583.4 | 24764648 |
| 1733333400 | 594.79999 | 3.4 | 0.57 | 593.79999 | 599.79999 | 590.2 | 16123717 |
| 1733247000 | 591.4 | 18.4 | 3.21 | 571.79999 | 591.4 | 570.2 | 30794856 |
| 1733160600 | 573 | 14.4 | 2.58 | 560.79999 | 573 | 555 | 15103635 |
| 1732901400 | 558.6 | 13 | 2.38 | 544.6 | 559.79999 | 542.2 | 18804088 |
| 1732815000 | 545.6 | 6 | 1.11 | 541.79999 | 548 | 540 | 6111197 |
| 1732728600 | 539.6 | -2.4 | -0.44 | 540.6 | 548 | 538 | 11988314 |
| 1732642200 | 542 | -0.6 | -0.11 | 540.6 | 544.6 | 529 | 16728098 |
| 1732555800 | 542.6 | -3 | -0.55 | 549.2 | 550.4 | 535.2 | 28092833 |
| 1732296600 | 545.6 | 4.8 | 0.89 | 540.2 | 546.4 | 535.79999 | 14284749 |
| 1732210200 | 540.79999 | 14.6 | 2.77 | 526.2 | 545.4 | 517.2 | 24317306 |
| 1732123800 | 526.2 | -1.4 | -0.27 | 526 | 531.4 | 523 | 21824858 |
| 1732037400 | 527.6 | -11.6 | -2.15 | 540 | 541.2 | 521.4 | 24388489 |
| 1731951000 | 539.2 | 0.4 | 0.07 | 539 | 544 | 532.4 | 9821085 |
| 1731691800 | 538.79999 | -6.4 | -1.17 | 541.2 | 543 | 534.2 | 26930842 |
| 1731605400 | 545.2 | -12.4 | -2.22 | 556.79999 | 558.2 | 544.6 | 31271118 |
| 1731519000 | 557.6 | -0.4 | -0.07 | 553.4 | 561.6 | 553.4 | 69323753 |
| 1731432600 | 558 | -14 | -2.45 | 568.79999 | 573.79999 | 558 | 25433034 |
| 1731346200 | 572 | 18.8 | 3.40 | 561 | 572.4 | 560.6 | 16809680 |
| 1731087000 | 553.2 | 0.4 | 0.07 | 554.2 | 558.6 | 546 | 16398230 |
| 1731000600 | 552.79999 | -21.2 | -3.69 | 570 | 571.4 | 545.79999 | 35621799 |
| 1730914200 | 574 | 14 | 2.50 | 570 | 592 | 570 | 44839193 |
| 1730827800 | 560 | 10.4 | 1.89 | 546.6 | 560.4 | 542 | 70941415 |
| 1730741400 | 549.6 | 0.8 | 0.15 | 547.79999 | 554.6 | 545.79999 | 70324054 |
| 1730482200 | 548.79999 | 13.4 | 2.50 | 538 | 550 | 535.6 | 60456072 |
| 1730395800 | 535.4 | -19.8 | -3.57 | 551.2 | 551.6 | 532.79999 | 22862115 |
| 1730309400 | 555.2 | 0.6 | 0.11 | 554.6 | 558.4 | 547.2 | 41554121 |
| 1730223000 | 554.6 | -5.8 | -1.03 | 562.6 | 563.79999 | 541.4 | 26967520 |
| 1730136600 | 560.4 | 4.2 | 0.76 | 558.4 | 563.79999 | 555.2 | 79371890 |
| 1729873800 | 556.2 | 1.4 | 0.25 | 552 | 563.4 | 552 | 65836500 |
| 1729787400 | 554.79999 | -6.6 | -1.18 | 559 | 561.4 | 550.6 | 94465478 |
| 1729701000 | 561.4 | 0.2 | 0.04 | 560.79999 | 565 | 556.6 | 30538359 |
| 1729614600 | 561.2 | -5.8 | -1.02 | 567.79999 | 570.2 | 561.2 | 17336237 |
| 1729528200 | 567 | -0.4 | -0.07 | 566.2 | 572.2 | 562.4 | 18047572 |
| 1729269000 | 567.4 | -1.6 | -0.28 | 563.4 | 567.4 | 558 | 44316914 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
