Premium
Rolls Royce Holdings PLC (PK) (RYCEY)
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 | 0.42 | 5.68335588633 | 7.39 | 7.82 | 7.33 | 2202814 | 7.5792882 | DR |
| 4 | 0.78 | 11.0953058321 | 7.03 | 7.82 | 6.98 | 2285766 | 7.38600929 | DR |
| 12 | 0.89 | 12.8612716763 | 6.92 | 7.82 | 6.72 | 2437491 | 7.26294484 | DR |
| 26 | 1.61 | 25.9677419355 | 6.2 | 7.82 | 6.04 | 3590277 | 7.13483106 | DR |
| 52 | 3.99 | 104.45026178 | 3.82 | 7.82 | 3.8 | 3491754 | 6.2494273 | DR |
| 156 | 6.21 | 388.125 | 1.6 | 7.82 | 0.711 | 3641857 | 3.16957406 | DR |
| 260 | -1.02 | -11.5515288788 | 8.83 | 9.01 | 0.711 | 4253942 | 2.4798722 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 7.68 | 0.02 | 0.26 | 7.6 | 7.7 | 7.57 | 1777388 |
| 1739312940 | 7.66 | 0.09 | 1.19 | 7.58 | 7.66 | 7.56 | 2232671 |
| 1739226000 | 7.57 | 0.14 | 1.88 | 7.46 | 7.57 | 7.43 | 4902922 |
| 1738967160 | 7.43 | 0 | 0.00 | 7.48 | 7.49 | 7.38 | 930553 |
| 1738880400 | 7.43 | -0.05 | -0.67 | 7.39 | 7.5 | 7.33 | 1170534 |
| 1738794000 | 7.48 | 0.15 | 2.05 | 7.44 | 7.5 | 7.41 | 1796428 |
| 1738708080 | 7.33 | 0.05 | 0.69 | 7.34 | 7.38 | 7.3 | 1570505 |
| 1738621740 | 7.28 | -0.14 | -1.89 | 7.27 | 7.3625 | 7.19 | 1537018 |
| 1738362000 | 7.42 | 0.04 | 0.54 | 7.48 | 7.5 | 7.409 | 2189204 |
| 1738276080 | 7.38 | 0.17 | 2.36 | 7.37 | 7.42 | 7.31 | 1793736 |
| 1738189740 | 7.21 | -0.02 | -0.23 | 7.25 | 7.2855 | 7.18 | 1549778 |
| 1738103280 | 7.2263 | -0.2 | -2.74 | 7.28 | 7.29 | 7.17 | 1951508 |
| 1738016820 | 7.43 | -0.1 | -1.33 | 7.32 | 7.45 | 7.3 | 2072805 |
| 1737757440 | 7.53 | 0.02 | 0.27 | 7.52 | 7.58 | 7.495 | 3258584 |
| 1737671220 | 7.51 | 0.11 | 1.49 | 7.39 | 7.52 | 7.387 | 1772421 |
| 1737584640 | 7.4 | 0.09 | 1.23 | 7.45 | 7.46 | 7.33 | 2910831 |
| 1737498540 | 7.31 | 0.16 | 2.24 | 7.26 | 7.31 | 7.21 | 2556430 |
| 1737152880 | 7.15 | 0.09 | 1.20 | 7.11 | 7.15 | 7.08 | 2835767 |
| 1737066420 | 7.065 | 0.18 | 2.54 | 7.03 | 7.08 | 6.98 | 4620478 |
| 1736979720 | 6.89 | 0 | 0.00 | 6.88 | 6.91 | 6.8 | 2408821 |
| 1736893380 | 6.89 | 0 | 0.00 | 6.95 | 6.97 | 6.82 | 2676429 |
| 1736806800 | 6.89 | -0.16 | -2.27 | 6.84 | 6.98 | 6.79 | 3152606 |
| 1736547720 | 7.05 | -0.07 | -0.98 | 7.12 | 7.13 | 6.98 | 3310800 |
| 1736375340 | 7.12 | -0.02 | -0.28 | 7.12 | 7.15 | 7.07 | 2702389 |
| 1736288940 | 7.14 | 0.11 | 1.49 | 7.2 | 7.22 | 7.08 | 2424370 |
| 1736202360 | 7.035 | -0.24 | -3.23 | 7.17 | 7.185 | 7.02 | 3194466 |
| 1735942980 | 7.27 | 0.01 | 0.14 | 7.25 | 7.3 | 7.23 | 1755306 |
| 1735856700 | 7.26 | 0.15 | 2.05 | 7.27 | 7.31 | 7.21 | 4407911 |
| 1735683960 | 7.1143 | -0.11 | -1.46 | 7.15 | 7.225 | 7.11 | 904564 |
| 1735597740 | 7.22 | -0.09 | -1.23 | 7.2 | 7.32 | 7.17 | 1872465 |
| 1735338000 | 7.31 | -0.06 | -0.81 | 7.3 | 7.34 | 7.28 | 1149898 |
| 1735252020 | 7.37 | 0.04 | 0.55 | 7.27 | 7.39 | 7.25 | 1336058 |
| 1735078200 | 7.33 | 0 | 0.00 | 7.31 | 7.39 | 7.3 | 571600 |
| 1734992400 | 7.33 | 0.06 | 0.83 | 7.27 | 7.36 | 7.2 | 1807834 |
| 1734733200 | 7.27 | 0.01 | 0.14 | 7.13 | 7.3 | 7.12 | 1651013 |
| 1734646800 | 7.26 | -0.05 | -0.68 | 7.32 | 7.345 | 7.235 | 1757527 |
| 1734560940 | 7.31 | -0.07 | -0.95 | 7.47 | 7.49 | 7.27 | 1719044 |
| 1734474360 | 7.38 | 0 | 0.00 | 7.46 | 7.48 | 7.36 | 1347691 |
| 1734388140 | 7.38 | 0.14 | 1.86 | 7.35 | 7.47 | 7.32 | 1711991 |
| 1734128940 | 7.245 | -0.04 | -0.48 | 7.3 | 7.32 | 7.21 | 1102563 |
| 1734042480 | 7.28 | -0.12 | -1.62 | 7.4 | 7.44 | 7.27 | 1155447 |
| 1733955900 | 7.4 | 0.16 | 2.21 | 7.36 | 7.42 | 6.77 | 1690052 |
| 1733869200 | 7.24 | -0.21 | -2.82 | 7.3 | 7.38 | 7.23 | 1714597 |
| 1733782800 | 7.45 | -0.06 | -0.80 | 7.5 | 7.54 | 7.43 | 1488801 |
| 1733523600 | 7.51 | -0.03 | -0.40 | 7.55 | 7.59 | 7.47 | 1939452 |
| 1733437500 | 7.54 | -0.05 | -0.66 | 7.54 | 7.62 | 7.53 | 1628474 |
| 1733350980 | 7.59 | 0.11 | 1.47 | 7.6 | 7.68 | 7.5 | 8229547 |
| 1733264700 | 7.48 | 0.23 | 3.17 | 7.41 | 7.5 | 7.37 | 8824766 |
| 1733178180 | 7.25 | 0.16 | 2.26 | 7.17 | 7.29 | 7.14 | 3420376 |
| 1732918200 | 7.09 | 0.23 | 3.35 | 7 | 7.12 | 6.87 | 1825053 |
| 1732746540 | 6.86 | 0.04 | 0.59 | 6.92 | 6.96 | 6.83 | 3165358 |
| 1732660140 | 6.82 | -0.01 | -0.15 | 6.75 | 6.87 | 6.72 | 3928497 |
| 1732573560 | 6.83 | -0.08 | -1.16 | 6.96 | 6.97 | 6.81 | 2871707 |
| 1732314000 | 6.91 | 0.03 | 0.44 | 6.9 | 6.95 | 6.86 | 2817575 |
| 1732227900 | 6.88 | 0.13 | 1.93 | 6.92 | 7 | 6.725 | 2967414 |
| 1732141740 | 6.75 | 0.02 | 0.30 | 6.77 | 6.79 | 6.73 | 2794675 |
| 1732054800 | 6.73 | -0.19 | -2.75 | 6.77 | 6.82 | 6.7 | 4187187 |
| 1731968640 | 6.92 | 0.01 | 0.14 | 6.91 | 7 | 6.89 | 3335363 |
| 1731709260 | 6.91 | -0.04 | -0.58 | 6.96 | 6.99 | 6.8 | 3482739 |
| 1731622800 | 6.95 | -0.25 | -3.47 | 7.18 | 7.22 | 6.95 | 2876970 |
| 1731536760 | 7.2 | -0.07 | -0.96 | 7.26 | 7.29 | 7.18 | 1945778 |
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
