Scarica l'app Stockscreener
15.40
4.48%
0.66
Dopo l'orario di chiusura:
15.68
0.28
+1.82%
Storico Dei Prezzi Delle Azioni Di Rolls-Royce Holdings Plc (RYCEF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-18 | $15.40 | $14.80 | $0.60 | 37,372.0 | +4.48% |
| 2025-12-10 | $14.84 | $14.47 | $0.3659 | 53,612.0 | +0.96% |
| 2025-12-09 | $14.90 | $14.20 | $0.70 | 42,910.0 | -1.54% |
| 2025-12-08 | $14.90 | $14.41 | $0.49 | 50,924.0 | +1.44% |
| 2025-12-05 | $14.83 | $14.32 | $0.51 | 80,241.0 | -0.35% |
| 2025-12-04 | $14.72 | $14.04 | $0.684 | 16,848.0 | +3.27% |
| 2025-12-03 | $14.29 | $13.40 | $0.89 | 245,814.0 | +3.05% |
| 2025-12-02 | $13.96 | $13.25 | $0.707 | 326,133.0 | -0.35% |
| 2025-12-01 | $13.95 | $13.70 | $0.25 | 25,100.0 | -2.59% |
| 2025-11-28 | $14.20 | $13.79 | $0.408 | 34,155.0 | +2.13% |
| 2025-11-26 | $14.00 | $13.70 | $0.30 | 56,265.0 | +1.44% |
| 2025-11-25 | $13.89 | $13.41 | $0.478 | 39,166.0 | +2.84% |
| 2025-11-24 | $13.63 | $13.07 | $0.555 | 40,586.0 | -1.86% |
| 2025-11-21 | $13.81 | $13.52 | $0.288 | 56,513.0 | -2.16% |
| 2025-11-20 | $14.56 | $13.70 | $0.86 | 65,667.0 | +0.67% |
| 2025-11-19 | $14.09 | $13.47 | $0.6255 | 36,335.0 | -1.23% |
Rolls-Royce Holdings Plc Stock (RYCEF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Rolls-Royce Holdings Plc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RYCEF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Rolls-Royce Holdings Plc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Rolls-Royce Holdings Plc Storia dei prezzi delle azioni (RYCEF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $15.40 | $13.25 | $2.15 | 878,954.0 | +8.45% |
| 2025-11 | $15.63 | $13.07 | $2.56 | 938,516.0 | -8.08% |
| 2025-10 | $16.10 | $14.51 | $1.59 | 1,725,484.0 | -3.51% |
| 2025-09 | $16.17 | $14.15 | $2.02 | 7,805,672.0 | +9.49% |
| 2025-08 | $15.00 | $13.35 | $1.65 | 1,619,372.0 | +3.12% |
| 2025-07 | $14.30 | $12.35 | $1.95 | 1,045,011.0 | +7.34% |
| 2025-06 | $13.44 | $11.48 | $1.96 | 1,343,277.0 | +13.39% |
| 2025-05 | $11.80 | $9.85 | $1.95 | 1,029,669.0 | +16.50% |
| 2025-04 | $10.29 | $8.00 | $2.29 | 1,481,251.0 | +3.20% |
| 2025-03 | $10.70 | $9.33 | $1.37 | 1,705,786.0 | +2.19% |
| 2025-02 | $9.53 | $7.28 | $2.25 | 1,970,398.0 | +27.65% |
| 2025-01 | $7.61 | $6.84 | $0.7726 | 1,117,255.0 | +5.29% |
Rolls-Royce Holdings Plc Storia dei prezzi delle azioni (RYCEF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $7.63 | $7.05 | $0.58 | 1,007,446.0 | +0.61% |
| 2024-11 | $7.48 | $6.55 | $0.93 | 2,551,210.0 | +2.31% |
| 2024-10 | $7.48 | $6.83 | $0.65 | 1,513,648.0 | -1.56% |
| 2024-09 | $7.13 | $6.00 | $1.13 | 3,722,332.0 | +7.47% |
| 2024-08 | $6.86 | $5.52 | $1.34 | 1,582,448.0 | +13.69% |
| 2024-07 | $5.99 | $5.45 | $0.54 | 1,343,616.0 | -0.43% |
| 2024-06 | $6.18 | $5.67 | $0.51 | 1,324,916.0 | -0.09% |
| 2024-05 | $5.80 | $5.00 | $0.795 | 2,250,974.0 | +12.29% |
| 2024-04 | $5.46 | $4.84 | $0.615 | 2,292,663.0 | -3.96% |
| 2024-03 | $5.44 | $4.67 | $0.77 | 2,006,548.0 | +15.16% |
| 2024-02 | $4.72 | $3.79 | $0.93 | 13,740,686.0 | +22.33% |
| 2024-01 | $3.98 | $3.71 | $0.27 | 1,076,827.0 | +0.20% |
Rolls-Royce Holdings Plc Storia dei prezzi delle azioni (RYCEF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $3.95 | $3.46 | $0.49 | 5,398,145.0 | +11.22% |
| 2023-11 | $3.45 | $2.62 | $0.825 | 1,297,681.0 | +31.76% |
| 2023-10 | $2.68 | $2.36 | $0.32 | 1,052,924.0 | -2.62% |
| 2023-09 | $2.85 | $2.65 | $0.195 | 1,326,205.0 | -4.30% |
| 2023-08 | $2.85 | $2.33 | $0.52 | 1,171,160.0 | +18.22% |
| 2023-07 | $2.50 | $1.84 | $0.66 | 2,180,599.0 | +22.92% |
| 2023-06 | $2.02 | $1.78 | $0.2396 | 1,147,723.0 | +7.87% |
| 2023-05 | $1.97 | $1.77 | $0.20 | 2,030,445.0 | -6.51% |
| 2023-04 | $1.94 | $1.77 | $0.1699 | 822,015.0 | +3.20% |
| 2023-03 | $1.91 | $1.68 | $0.23 | 2,013,081.0 | +5.43% |
| 2023-02 | $1.78 | $1.26 | $0.52 | 3,044,695.0 | +34.10% |
| 2023-01 | $1.42 | $1.16 | $0.26 | 3,376,915.0 | +18.10% |
4.76%
0.58%
Capitalizzazione:
|
Volume (24 ore):