Premium
Rolls Royce Holding PLC (PK) (RYCEF)
USOTC
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 | 0.0773 | 1.08396903747 | 7.1312 | 7.332 | 6.99 | 75739 | 7.17101122 | CS |
| 4 | -0.1515 | -2.05842391304 | 7.36 | 7.54 | 6.99 | 59970 | 7.23561668 | CS |
| 12 | 0.1085 | 1.52816901408 | 7.1 | 7.63 | 6.55 | 85101 | 7.07427724 | CS |
| 26 | 1.2785 | 21.5598650927 | 5.93 | 7.63 | 5.45 | 93396 | 6.59729251 | CS |
| 52 | 3.3385 | 86.2661498708 | 3.87 | 7.63 | 3.731 | 136943 | 5.26848808 | CS |
| 156 | 5.5105 | 324.528857479 | 1.698 | 7.63 | 0.6968 | 110459 | 3.21455706 | CS |
| 260 | -1.5115 | -17.3337155963 | 8.72 | 9.08 | 0.6968 | 134063 | 2.56387171 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731104400 | 7.1495 | -0.01 | -0.15 | 7.155 | 7.19 | 7.13 | 43033 |
| 1731018540 | 7.16 | -0.22 | -2.98 | 7.18 | 7.305 | 7.14 | 417893 |
| 1730931600 | 7.38 | 0.11 | 1.44 | 7.35 | 7.48 | 7.35 | 35614 |
| 1730845680 | 7.275 | 0.17 | 2.32 | 7.205 | 7.33 | 7.205 | 35166 |
| 1730759160 | 7.11 | -0.02 | -0.21 | 7.08 | 7.14 | 7.0575 | 39510 |
| 1730496420 | 7.125 | 0.19 | 2.67 | 7.02 | 7.15 | 7.02 | 35208 |
| 1730409780 | 6.94 | -0.28 | -3.81 | 7.15 | 7.15 | 6.86 | 233865 |
| 1730323500 | 7.215 | -0.04 | -0.48 | 7.05 | 7.255 | 7.05 | 24106 |
| 1730237280 | 7.25 | -0.06 | -0.75 | 7.2 | 7.25 | 7.055 | 29293 |
| 1730150880 | 7.305 | 0.09 | 1.25 | 7.23 | 7.35 | 7.2 | 16493 |
| 1729891500 | 7.215 | 0.01 | 0.14 | 7.313 | 7.313 | 7.18 | 47276 |
| 1729805160 | 7.205 | -0.07 | -0.89 | 7.17 | 7.23 | 7.16 | 64267 |
| 1729718940 | 7.27 | -0.1 | -1.34 | 7.34 | 7.34 | 7.2 | 297935 |
| 1729632300 | 7.3685 | -0.05 | -0.63 | 7.36 | 7.4 | 7.31 | 37117 |
| 1729545600 | 7.415 | -0 | -0.02 | 7.41 | 7.47 | 7.36 | 34429 |
| 1729286400 | 7.4165 | 0.02 | 0.22 | 7.4 | 7.45 | 7.34 | 16244 |
| 1729200000 | 7.4 | 0.11 | 1.44 | 7.38 | 7.48 | 7.35 | 72965 |
| 1729113960 | 7.295 | 0.25 | 3.48 | 7.18 | 7.32 | 7.18 | 38487 |
| 1729027680 | 7.05 | 0.01 | 0.14 | 7.1 | 7.15 | 6.99 | 82046 |
| 1728941220 | 7.04 | 0.04 | 0.50 | 6.94 | 7.06 | 6.94 | 19867 |
| 1728681900 | 7.005 | 0.06 | 0.94 | 6.86 | 7.06 | 6.86 | 29951 |
| 1728595560 | 6.94 | -0.03 | -0.49 | 6.98 | 6.98 | 6.83 | 77540 |
| 1728508800 | 6.9745 | 0.06 | 0.93 | 6.92 | 6.98 | 6.88 | 11188 |
| 1728422580 | 6.91 | 0.04 | 0.58 | 6.955 | 7 | 6.88 | 33001 |
| 1728336000 | 6.87 | -0.11 | -1.58 | 7 | 7 | 6.87 | 14092 |
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
