Premium
Rolls Royce Holding PLC (PK) (RYCEF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 2.85248573757 | 7.362 | 7.6 | 7.28 | 38481 | 7.41925515 | CS |
| 4 | 0.622 | 8.94964028777 | 6.95 | 7.6126 | 6.84 | 50137 | 7.29417041 | CS |
| 12 | 0.796 | 11.7473435655 | 6.776 | 7.63 | 6.55 | 58192 | 7.13748398 | CS |
| 26 | 1.422 | 23.1219512195 | 6.15 | 7.63 | 6 | 87368 | 6.80456998 | CS |
| 52 | 3.622 | 91.6962025316 | 3.95 | 7.63 | 3.7905 | 91951 | 6.00693382 | CS |
| 156 | 5.932 | 361.707317073 | 1.64 | 7.63 | 0.6968 | 109906 | 3.29557992 | CS |
| 260 | -1.358 | -15.2071668533 | 8.93 | 9.08 | 0.6968 | 134523 | 2.58074331 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 7.572 | 0.16 | 2.10 | 7.52 | 7.6 | 7.4975 | 52165 |
| 1738967160 | 7.416 | -0.05 | -0.67 | 7.49 | 7.55 | 7.39 | 31737 |
| 1738880400 | 7.466 | -0.05 | -0.65 | 7.4212 | 7.54 | 7.4211 | 29791 |
| 1738794000 | 7.515 | 0.18 | 2.38 | 7.48 | 7.522 | 7.46 | 50436 |
| 1738708080 | 7.34 | -0.01 | -0.14 | 7.34 | 7.5 | 7.34 | 54737 |
| 1738621740 | 7.35 | -0.08 | -1.05 | 7.362 | 7.438 | 7.28 | 25703 |
| 1738362000 | 7.428 | -0.02 | -0.30 | 7.5 | 7.55 | 7.428 | 131437 |
| 1738276080 | 7.45 | 0.22 | 3.04 | 7.4 | 7.5 | 7.38 | 33783 |
| 1738189740 | 7.23 | 0 | 0.06 | 7.27 | 7.362 | 7.2192 | 32602 |
| 1738103280 | 7.226 | -0.18 | -2.48 | 7.315 | 7.34 | 7.217 | 28299 |
| 1738016820 | 7.41 | -0.14 | -1.87 | 7.44 | 7.44 | 7.28 | 54577 |
| 1737757440 | 7.5515 | 0 | 0.02 | 7.61 | 7.6126 | 7.53 | 44508 |
| 1737671220 | 7.55 | 0.13 | 1.75 | 7.41 | 7.56 | 7.41 | 55090 |
| 1737584640 | 7.42 | 0.13 | 1.71 | 7.46 | 7.5 | 7.42 | 63014 |
| 1737498540 | 7.295 | 0.15 | 2.15 | 7.29 | 7.32 | 7.252 | 49627 |
| 1737152880 | 7.1415 | 0.09 | 1.30 | 7.13 | 7.2 | 7.12 | 39050 |
| 1737066420 | 7.05 | 0.15 | 2.11 | 7.04 | 7.09 | 7.026 | 50575 |
| 1736979720 | 6.904 | -0.01 | -0.14 | 6.898 | 6.92 | 6.86 | 17673 |
| 1736893380 | 6.9134 | -0.03 | -0.38 | 6.95 | 7.01 | 6.87 | 33039 |
| 1736806800 | 6.94 | -0.13 | -1.84 | 6.95 | 6.954 | 6.84 | 126923 |
| 1736547720 | 7.07 | -0.15 | -2.08 | 7.23 | 7.23 | 7.07 | 59025 |
| 1736375340 | 7.22 | 0.05 | 0.70 | 7.165 | 7.22 | 7.09 | 6612 |
| 1736288940 | 7.17 | 0.08 | 1.13 | 7.18 | 7.25 | 6.99 | 19714 |
| 1736202360 | 7.09 | -0.19 | -2.61 | 7.28 | 7.28 | 7.07 | 41345 |
| 1735942980 | 7.28 | 0.09 | 1.25 | 7.262 | 7.332 | 7.21 | 38934 |
| 1735856700 | 7.19 | 0.14 | 1.92 | 7.209 | 7.29 | 7.17 | 184873 |
| 1735683960 | 7.0545 | -0.09 | -1.25 | 7.1312 | 7.24 | 7.05 | 37803 |
| 1735597740 | 7.144 | -0.13 | -1.73 | 7.18 | 7.228 | 7.1 | 28924 |
| 1735338000 | 7.27 | 0 | 0.07 | 7.25 | 7.29 | 7.2 | 23176 |
| 1735252020 | 7.265 | 0.02 | 0.35 | 7.2022 | 7.3 | 7.192 | 128820 |
| 1735078200 | 7.24 | -0.01 | -0.14 | 7.3 | 7.3 | 7.05 | 41988 |
| 1734992400 | 7.25 | -0.02 | -0.28 | 7.22 | 7.25 | 7.17 | 24296 |
| 1734733200 | 7.27 | -0.03 | -0.41 | 7.14 | 7.3 | 7.1 | 62744 |
| 1734646800 | 7.3 | -0.01 | -0.07 | 7.3372 | 7.3372 | 7.2473 | 30588 |
| 1734560940 | 7.305 | -0.13 | -1.68 | 7.41 | 7.47 | 7.3 | 34955 |
| 1734474360 | 7.43 | 0.04 | 0.51 | 7.52 | 7.54 | 7.32 | 29875 |
| 1734388140 | 7.392 | 0.16 | 2.24 | 7.28 | 7.466 | 7.28 | 27859 |
| 1734128940 | 7.23 | -0.18 | -2.40 | 7.39 | 7.39 | 7.12 | 64004 |
| 1734042480 | 7.408 | 0.08 | 1.09 | 7.3 | 7.41 | 7.23 | 26677 |
| 1733955900 | 7.328 | 0.13 | 1.87 | 7.26 | 7.4 | 7.26 | 50336 |
| 1733869200 | 7.1936 | -0.22 | -2.96 | 7.36 | 7.36 | 7.18 | 202261 |
| 1733782800 | 7.4128 | -0.02 | -0.31 | 7.495 | 7.548 | 7.392 | 22181 |
| 1733523600 | 7.436 | -0.07 | -0.87 | 7.58 | 7.58 | 7.42 | 27969 |
| 1733437500 | 7.5011 | -0.05 | -0.71 | 7.54 | 7.63 | 7.45 | 46011 |
| 1733350980 | 7.555 | 0.05 | 0.73 | 7.51 | 7.6 | 7.51 | 21380 |
| 1733264700 | 7.5 | 0.28 | 3.82 | 7.33 | 7.5 | 7.33 | 68228 |
| 1733178180 | 7.224 | 0.12 | 1.74 | 7.174 | 7.2947 | 7.12 | 42871 |
| 1732918200 | 7.1005 | 0.2 | 2.83 | 7.09 | 7.13 | 6.95 | 24778 |
| 1732746540 | 6.905 | 0.13 | 1.84 | 6.85 | 6.93 | 6.845 | 29365 |
| 1732660140 | 6.78 | -0.01 | -0.21 | 6.7 | 6.83 | 6.6584 | 46389 |
| 1732573560 | 6.794 | 0.01 | 0.13 | 6.83 | 6.89 | 6.7301 | 69390 |
| 1732314000 | 6.785 | -0.01 | -0.07 | 6.88 | 6.88 | 6.785 | 324830 |
| 1732227900 | 6.79 | 0.18 | 2.72 | 6.78 | 6.88 | 6.78 | 27275 |
| 1732141740 | 6.61 | -0.01 | -0.15 | 6.61 | 6.67 | 6.55 | 65396 |
| 1732054800 | 6.62 | -0.31 | -4.47 | 6.6 | 6.74 | 6.6 | 189989 |
| 1731968640 | 6.93 | 0.11 | 1.69 | 6.776 | 6.93 | 6.77 | 77120 |
| 1731709260 | 6.815 | 0.03 | 0.37 | 6.78 | 6.9 | 6.78 | 38835 |
| 1731622800 | 6.79 | -0.28 | -3.96 | 7.12 | 7.12 | 6.76 | 643897 |
| 1731536760 | 7.07 | -0.04 | -0.56 | 7.08 | 7.11 | 7.02 | 23779 |
| 1731450480 | 7.11 | -0.21 | -2.87 | 7.31 | 7.31 | 7.0855 | 302585 |
| 1731363600 | 7.32 | 0.17 | 2.38 | 7.3 | 7.358 | 7.3 | 78073 |
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
