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 | 2.4 | 0.414794331144 | 578.6 | 588.2 | 562.6 | 18506619 | 574.92526712 | DE |
| 4 | 41 | 7.59259259259 | 540 | 599.8 | 517.2 | 23284802 | 567.06014117 | DE |
| 12 | 48.8 | 9.16948515596 | 532.2 | 599.8 | 514 | 30946187 | 552.74391923 | DE |
| 26 | 123.6 | 27.0222999563 | 457.4 | 599.8 | 423.4 | 33341255 | 507.84518346 | DE |
| 52 | 292 | 101.038062284 | 289 | 599.8 | 288.6 | 37821142 | 436.43792815 | DE |
| 156 | 467.7 | 412.79788173 | 113.3 | 599.8 | 64.48 | 37028334 | 235.94365424 | DE |
| 260 | 339.9412944 | 141.020127671 | 241.0587056 | 599.8 | 34.5986108 | 36351464 | 186.30252641 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729182600 | 569 | 9 | 1.61 | 560.2 | 572.6 | 560.2 | 19643110 |
| 1729096200 | 560 | 19.4 | 3.59 | 547.79999 | 560 | 546.79999 | 21717739 |
| 1729009800 | 540.6 | 2 | 0.37 | 540 | 548.6 | 532.6 | 27264558 |
| 1728923400 | 538.6 | 1.4 | 0.26 | 533.6 | 539 | 526.79999 | 52501667 |
| 1728664200 | 537.2 | 7.2 | 1.36 | 531.4 | 537.2 | 523 | 18690563 |
| 1728577800 | 530 | -1 | -0.19 | 530.2 | 535.6 | 524 | 24245458 |
| 1728491400 | 531 | 3.4 | 0.64 | 528.79999 | 532.6 | 520.2 | 12198463 |
| 1728405000 | 527.6 | 1 | 0.19 | 524.4 | 532 | 523.4 | 12527494 |
| 1728318600 | 526.6 | -3.6 | -0.68 | 533 | 535 | 525 | 12232695 |
| 1728059400 | 530.2 | -3.2 | -0.60 | 532.6 | 533.6 | 521.79999 | 15745197 |
| 1727973000 | 533.4 | 14.6 | 2.81 | 520.6 | 533.79999 | 520.6 | 60924183 |
| 1727886600 | 518.79999 | -6 | -1.14 | 523.79999 | 527.6 | 514 | 30560963 |
| 1727800200 | 524.79999 | -2.4 | -0.46 | 525.6 | 535 | 524.6 | 41456630 |
| 1727713800 | 527.2 | 2.2 | 0.42 | 521.79999 | 528.2 | 521.4 | 64800970 |
| 1727454600 | 525 | -1.8 | -0.34 | 519 | 527 | 518.4 | 20981059 |
| 1727368200 | 526.79999 | -5 | -0.94 | 534.79999 | 535 | 525.79999 | 22056170 |
| 1727281800 | 531.79999 | 5.2 | 0.99 | 522 | 532 | 520.6 | 15328148 |
| 1727195400 | 526.6 | -3.6 | -0.68 | 532.2 | 534 | 520.4 | 15284537 |
| 1727109000 | 530.2 | 4 | 0.76 | 523.4 | 530.6 | 522.79999 | 31495885 |
| 1726849800 | 526.2 | 1.2 | 0.23 | 518.79999 | 527 | 517.4 | 79865504 |
| 1726763400 | 525 | 29 | 5.85 | 500.6 | 525 | 499 | 53647925 |
| 1726677000 | 496 | 1 | 0.20 | 492.5 | 497.2 | 491.2 | 30939206 |
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
