Premium
Rolls Royce Holdings PLC (PK) (RYCEY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.269 | -2.67395626243 | 10.06 | 10.91 | 9.56 | 10097971 | 10.35699134 | DR |
| 4 | 2.211 | 29.1688654354 | 7.58 | 10.91 | 7.56 | 6151530 | 9.26426393 | DR |
| 12 | 2.331 | 31.2466487936 | 7.46 | 10.91 | 6.79 | 3571807 | 8.448114 | DR |
| 26 | 3.541 | 56.656 | 6.25 | 10.91 | 6.18 | 4202607 | 7.68629676 | DR |
| 52 | 4.911 | 100.635245902 | 4.88 | 10.91 | 4.83 | 3662540 | 6.76976392 | DR |
| 156 | 8.521 | 670.94488189 | 1.27 | 10.91 | 0.711 | 3660886 | 3.48887902 | DR |
| 260 | 2.606 | 36.2700069589 | 7.185 | 10.91 | 0.711 | 4339124 | 2.61080954 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 9.81 | -0.93 | -8.66 | 9.99 | 10.61 | 9.56 | 15896272 |
| 1741386000 | 10.74 | 0.23 | 2.19 | 10.6 | 10.78 | 10.52 | 9773178 |
| 1741300140 | 10.51 | -0.3 | -2.73 | 10.48 | 10.67 | 10.39 | 15033787 |
| 1741213440 | 10.805 | 0.29 | 2.71 | 10.42 | 10.91 | 10.36 | 3706343 |
| 1741126800 | 10.52 | 0.34 | 3.34 | 10.06 | 10.65 | 10.02 | 6080277 |
| 1741040760 | 10.18 | 0.62 | 6.49 | 10.09 | 10.5 | 9.95 | 6820287 |
| 1740781260 | 9.56 | 0.39 | 4.25 | 9.48 | 9.63 | 9.35 | 5008924 |
| 1740695340 | 9.17 | 1.15 | 14.34 | 9.45 | 9.49 | 8.2 | 6908165 |
| 1740608400 | 8.02 | 0.08 | 1.01 | 8.0399999 | 8.13 | 7.96 | 3676961 |
| 1740522480 | 7.94 | 0.26 | 3.39 | 7.92 | 7.98 | 7.77 | 2946099 |
| 1740435600 | 7.68 | -0.05 | -0.65 | 7.84 | 7.85 | 7.68 | 3035343 |
| 1740176400 | 7.73 | -0.21 | -2.64 | 7.88 | 7.935 | 7.71 | 2468498 |
| 1740090480 | 7.94 | -0.26 | -3.17 | 8.05 | 8.13 | 7.86 | 6896246 |
| 1740003960 | 8.2 | -0.02 | -0.24 | 8.1 | 8.28 | 8.07 | 6465950 |
| 1739917740 | 8.22 | 0.36 | 4.58 | 8.07 | 8.2947 | 7.955 | 8380907 |
| 1739572020 | 7.86 | 0.06 | 0.70 | 7.84 | 7.89 | 7.81 | 4514983 |
| 1739485320 | 7.805 | 0.13 | 1.63 | 7.76 | 7.83 | 7.74 | 5256793 |
| 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 |
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
