Rolls-Royce Holdings PLC (RR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/03/2025 |
5.819.339 |
4,30%
|
775,40
|
767,00
|
798,20
|
776,40
|
| 28/02/2025 |
6.075.650 |
2,39%
|
735,20
|
732,40
|
758,40
|
744,40
|
| 27/02/2025 |
19.847.213 |
15,47%
|
727,00
|
712,20
|
761,00
|
727,00
|
| 26/02/2025 |
4.611.944 |
2,37%
|
621,40
|
619,60
|
632,00
|
629,60
|
| 25/02/2025 |
4.391.780 |
0,79%
|
605,00
|
605,00
|
619,60
|
615,00
|
| 24/02/2025 |
2.568.361 |
-0,16%
|
612,80
|
605,10
|
619,00
|
610,20
|
| 21/02/2025 |
3.234.669 |
-1,67%
|
611,00
|
609,00
|
620,00
|
611,20
|
| 20/02/2025 |
3.665.651 |
-3,36%
|
641,20
|
621,00
|
641,20
|
621,60
|
| 19/02/2025 |
2.683.253 |
-0,25%
|
643,40
|
639,00
|
649,60
|
643,20
|
| 18/02/2025 |
1.884.867 |
1,67%
|
643,80
|
637,60
|
646,80
|
644,80
|
| 17/02/2025 |
1.793.184 |
1,90%
|
634,20
|
629,00
|
639,00
|
634,20
|
| 14/02/2025 |
1.914.307 |
-0,32%
|
622,80
|
617,80
|
626,40
|
622,40
|
| 13/02/2025 |
2.423.177 |
0,81%
|
624,80
|
619,80
|
630,20
|
624,40
|
| 12/02/2025 |
1.783.959 |
0,05%
|
620,60
|
612,20
|
621,00
|
619,40
|
| 11/02/2025 |
1.783.896 |
1,06%
|
614,40
|
611,60
|
619,40
|
619,10
|
| 10/02/2025 |
1.882.075 |
1,90%
|
603,60
|
598,20
|
612,90
|
612,60
|
| 07/02/2025 |
1.640.433 |
-0,76%
|
605,40
|
599,00
|
606,80
|
601,20
|
| 06/02/2025 |
2.564.076 |
1,00%
|
606,60
|
594,00
|
607,80
|
605,80
|
| 05/02/2025 |
2.364.912 |
1,11%
|
589,20
|
585,80
|
602,00
|
599,80
|
| 04/02/2025 |
2.117.458 |
-0,07%
|
594,60
|
588,00
|
600,40
|
593,20
|
| 03/02/2025 |
3.312.699 |
-1,80%
|
596,80
|
585,80
|
598,80
|
593,60
|
| 31/01/2025 |
1.995.890 |
1,56%
|
598,80
|
597,60
|
608,60
|
604,50
|
| 30/01/2025 |
2.380.409 |
1,57%
|
585,30
|
584,40
|
597,20
|
595,20
|
| 29/01/2025 |
1.460.422 |
0,29%
|
583,00
|
582,60
|
593,00
|
586,00
|
| 28/01/2025 |
2.670.378 |
-1,20%
|
590,00
|
579,80
|
590,00
|
584,30
|
| 27/01/2025 |
3.780.763 |
-2,38%
|
598,20
|
576,40
|
598,40
|
591,40
|
| 24/01/2025 |
1.952.688 |
-0,75%
|
621,20
|
604,80
|
624,60
|
605,80
|
| 23/01/2025 |
2.705.648 |
1,13%
|
605,40
|
598,40
|
610,80
|
610,40
|
| 22/01/2025 |
2.606.934 |
1,79%
|
598,70
|
596,40
|
608,40
|
603,60
|
| 21/01/2025 |
1.896.380 |
-0,25%
|
596,40
|
589,60
|
599,20
|
593,00
|
| 20/01/2025 |
2.384.640 |
1,24%
|
587,40
|
585,20
|
596,60
|
594,50
|
| 17/01/2025 |
3.548.579 |
1,75%
|
581,40
|
577,60
|
588,60
|
587,20
|
| 16/01/2025 |
3.955.783 |
2,54%
|
568,60
|
568,20
|
582,80
|
577,10
|
| 15/01/2025 |
3.751.856 |
-0,43%
|
567,20
|
556,80
|
568,80
|
562,80
|
| 14/01/2025 |
2.929.576 |
-0,28%
|
569,60
|
565,00
|
580,10
|
565,20
|
| 13/01/2025 |
2.576.295 |
-2,56%
|
577,00
|
561,80
|
577,00
|
566,80
|
| 09/01/2025 |
2.310.620 |
0,14%
|
572,00
|
572,00
|
584,60
|
581,70
|
| 08/01/2025 |
3.272.945 |
0,17%
|
573,60
|
573,60
|
584,40
|
578,80
|
| 07/01/2025 |
3.107.663 |
1,40%
|
569,20
|
565,80
|
580,00
|
577,80
|
| 06/01/2025 |
2.947.076 |
-2,86%
|
580,00
|
558,60
|
580,00
|
569,80
|
| 03/01/2025 |
1.136.167 |
0,10%
|
587,00
|
581,00
|
588,00
|
586,60
|
| 02/01/2025 |
1.864.909 |
2,77%
|
568,80
|
567,20
|
587,40
|
586,00
|
| 31/12/2024 |
0 |
-0,21%
|
566,20
|
565,30
|
572,00
|
570,20
|
| 30/12/2024 |
1.218.266 |
-0,94%
|
575,40
|
567,40
|
575,40
|
571,40
|
| 27/12/2024 |
1.439.663 |
0,00%
|
574,40
|
571,60
|
579,60
|
576,80
|
| 26/12/2024 |
0 |
0,28%
|
582,20
|
575,00
|
582,40
|
576,80
|
| 24/12/2024 |
0 |
0,28%
|
582,20
|
575,00
|
582,40
|
575,20
|
| 23/12/2024 |
1.090.343 |
-0,14%
|
574,60
|
572,60
|
582,80
|
575,20
|
| 20/12/2024 |
2.205.275 |
-0,66%
|
578,00
|
562,60
|
579,00
|
576,00
|
| 19/12/2024 |
2.152.406 |
-0,92%
|
575,20
|
572,00
|
583,60
|
579,80
|
| 18/12/2024 |
0 |
0,67%
|
580,00
|
579,10
|
589,80
|
585,20
|
| 17/12/2024 |
1.798.728 |
-0,33%
|
586,40
|
576,70
|
588,20
|
581,30
|
| 16/12/2024 |
1.711.333 |
1,92%
|
573,40
|
572,40
|
586,20
|
583,20
|
| 13/12/2024 |
1.306.752 |
-0,69%
|
574,00
|
570,10
|
580,80
|
572,20
|
| 12/12/2024 |
1.410.750 |
-0,17%
|
578,80
|
576,20
|
583,00
|
576,20
|
| 11/12/2024 |
1.707.969 |
1,98%
|
564,00
|
562,60
|
577,20
|
577,20
|
| 10/12/2024 |
2.831.981 |
-2,72%
|
579,80
|
564,60
|
582,20
|
566,00
|
| 09/12/2024 |
2.469.270 |
-0,78%
|
587,00
|
577,20
|
587,80
|
581,80
|
| 06/12/2024 |
2.738.553 |
-0,78%
|
588,70
|
582,00
|
591,40
|
586,40
|
| 05/12/2024 |
2.313.470 |
-0,84%
|
590,00
|
583,40
|
595,40
|
591,00
|
| 04/12/2024 |
3.958.343 |
1,05%
|
593,50
|
590,40
|
599,80
|
596,00
|
| 03/12/2024 |
4.418.669 |
3,55%
|
571,80
|
571,80
|
590,20
|
589,80
|
| 02/12/2024 |
2.059.217 |
2,08%
|
561,80
|
554,70
|
572,60
|
569,60
|
| 29/11/2024 |
1.845.562 |
2,39%
|
543,00
|
542,40
|
559,80
|
558,00
|
| 28/11/2024 |
870.935 |
1,11%
|
541,20
|
540,60
|
547,90
|
545,00
|
| 27/11/2024 |
2.271.474 |
-0,52%
|
540,10
|
538,20
|
548,00
|
539,00
|
| 26/11/2024 |
3.531.672 |
0,52%
|
540,40
|
529,40
|
544,80
|
541,80
|
| 25/11/2024 |
2.371.767 |
-1,32%
|
549,20
|
535,20
|
550,60
|
539,00
|
| 22/11/2024 |
1.922.205 |
0,92%
|
540,40
|
536,00
|
546,40
|
546,20
|
| 21/11/2024 |
4.687.734 |
3,13%
|
527,80
|
517,20
|
545,30
|
541,20
|
| 20/11/2024 |
3.340.936 |
-0,38%
|
525,00
|
522,90
|
531,60
|
524,80
|
| 19/11/2024 |
4.449.161 |
-2,37%
|
540,20
|
521,40
|
540,20
|
526,80
|
| 18/11/2024 |
1.897.451 |
-0,07%
|
540,40
|
532,60
|
543,70
|
539,60
|
| 15/11/2024 |
3.012.750 |
-0,99%
|
541,00
|
534,20
|
542,80
|
540,00
|
| 14/11/2024 |
2.816.096 |
-2,29%
|
557,00
|
544,80
|
558,40
|
545,40
|
| 13/11/2024 |
2.996.791 |
-0,22%
|
555,20
|
554,20
|
561,20
|
558,20
|
| 12/11/2024 |
2.240.337 |
-1,65%
|
567,60
|
558,70
|
573,90
|
559,40
|
| 11/11/2024 |
2.946.361 |
3,19%
|
562,60
|
560,80
|
572,40
|
568,80
|
| 08/11/2024 |
3.319.903 |
-0,36%
|
554,00
|
546,00
|
558,40
|
551,20
|
| 07/11/2024 |
6.504.008 |
-4,14%
|
569,80
|
545,80
|
571,40
|
553,20
|
| 06/11/2024 |
6.188.561 |
3,05%
|
571,00
|
571,00
|
592,00
|
577,10
|
| 05/11/2024 |
2.107.675 |
1,89%
|
545,60
|
542,00
|
560,40
|
560,00
|
| 04/11/2024 |
1.924.144 |
0,31%
|
547,80
|
545,80
|
554,60
|
549,60
|
| 01/11/2024 |
3.589.785 |
2,45%
|
538,20
|
535,60
|
550,00
|
547,90
|
| 31/10/2024 |
4.396.847 |
-3,67%
|
551,40
|
533,00
|
551,40
|
534,80
|
| 30/10/2024 |
5.066.212 |
0,40%
|
555,00
|
547,20
|
558,40
|
555,20
|
| 29/10/2024 |
4.766.511 |
-1,11%
|
562,60
|
541,40
|
563,80
|
553,00
|
| 28/10/2024 |
2.402.164 |
0,65%
|
558,40
|
555,20
|
563,40
|
559,20
|
| 25/10/2024 |
2.483.419 |
0,22%
|
553,20
|
553,20
|
563,40
|
555,60
|
| 24/10/2024 |
2.729.316 |
-1,18%
|
559,60
|
550,60
|
561,40
|
554,40
|
| 23/10/2024 |
3.568.675 |
-0,44%
|
560,20
|
556,60
|
565,00
|
561,00
|
| 22/10/2024 |
2.231.145 |
-0,76%
|
568,20
|
562,20
|
570,40
|
563,50
|
| 21/10/2024 |
1.966.551 |
0,18%
|
567,60
|
562,20
|
572,20
|
567,80
|
| 18/10/2024 |
1.559.839 |
-0,63%
|
563,20
|
557,60
|
567,40
|
566,80
|
| 17/10/2024 |
3.764.862 |
2,15%
|
561,00
|
560,80
|
572,60
|
570,40
|
| 16/10/2024 |
2.275.755 |
3,29%
|
547,70
|
547,00
|
558,60
|
558,40
|
| 15/10/2024 |
2.203.738 |
0,86%
|
540,00
|
532,60
|
548,80
|
540,60
|
| 14/10/2024 |
5.367.934 |
0,06%
|
534,60
|
526,80
|
539,00
|
536,00
|
| 11/10/2024 |
2.282.582 |
1,46%
|
531,40
|
522,80
|
535,80
|
535,70
|
| 10/10/2024 |
1.849.348 |
-0,72%
|
531,00
|
524,00
|
535,60
|
528,00
|
