Raiffeisen Bank

RBIV
🏛️ Reino Unido →
29.31
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 29.31 29.48 29.02 29.31 0.0M
2025-09-25 29.12 29.42 28.90 29.12 0.1M
2025-09-24 29.08 29.28 28.58 29.08 0.0M
2025-09-23 28.59 29.28 28.36 29.23 0.0M
2025-09-22 28.40 28.44 28.04 28.41 0.0M
2025-09-19 28.30 28.50 28.16 28.30 0.0M
2025-09-18 28.44 28.64 28.00 28.08 0.0M
2025-09-17 28.64 28.82 28.04 28.28 0.0M
2025-09-16 29.60 29.64 28.54 28.65 0.0M
2025-09-15 29.82 29.90 29.32 29.55 0.0M
2025-09-12 29.34 29.66 29.26 29.28 0.0M
2025-09-11 29.10 29.52 28.76 29.21 0.0M
2025-09-10 29.26 29.26 28.74 28.96 0.0M
2025-09-09 28.72 29.16 28.62 28.86 0.0M
2025-09-08 28.63 28.86 28.52 28.63 0.0M
2025-09-05 29.37 29.50 28.40 28.48 0.0M
2025-09-04 29.16 29.40 28.82 29.16 0.0M
2025-09-03 28.60 29.34 28.40 29.29 0.0M
2025-09-02 28.84 28.96 28.28 28.48 0.0M
2025-09-01 28.52 28.92 28.36 28.52 0.0M
2025-08-29 28.60 28.74 28.12 28.54 0.0M
2025-08-28 28.78 29.00 28.72 28.78 0.0M
2025-08-27 29.05 29.12 28.30 28.72 1.0M
2025-08-26 29.02 29.30 28.34 29.11 0.4M
2025-08-25 29.54 30.42 29.16 29.54 0.0M
2025-08-22 30.84 30.98 30.40 30.46 0.6M
2025-08-21 30.50 30.98 30.32 30.94 0.0M
2025-08-20 31.01 31.18 30.36 30.59 0.0M
2025-08-19 31.19 31.44 30.50 31.19 0.0M
2025-08-18 31.13 31.48 30.48 30.74 0.0M
2025-08-15 30.63 31.96 30.56 31.26 0.1M
2025-08-14 29.92 30.68 29.78 30.31 0.0M
2025-08-13 30.37 30.42 29.46 29.39 0.1M
2025-08-12 30.34 30.62 29.86 30.00 0.3M
2025-08-11 30.15 30.62 29.70 30.42 0.0M
2025-08-08 28.64 29.90 28.38 29.61 0.0M
2025-08-07 25.72 28.30 25.50 28.22 0.0M
2025-08-06 24.86 25.02 24.54 24.89 0.0M
2025-08-05 24.88 24.90 24.38 24.59 0.2M
2025-08-04 24.81 25.14 24.72 24.80 0.0M
2025-08-01 25.07 25.42 24.66 24.88 0.0M
2025-07-31 25.24 26.00 25.10 25.60 0.0M
2025-07-30 24.53 25.80 24.44 25.19 0.0M
2025-07-29 24.37 24.56 24.30 24.37 0.2M
2025-07-28 24.98 25.00 24.28 24.38 0.0M
2025-07-25 24.57 24.76 24.30 24.57 0.0M
2025-07-24 24.96 25.20 24.62 24.96 0.0M
2025-07-23 24.57 24.84 24.48 24.55 0.0M
2025-07-22 24.88 24.98 24.06 24.33 0.0M
2025-07-21 25.15 25.28 24.78 24.81 0.0M
2025-07-18 25.28 25.30 24.72 25.01 0.2M
2025-07-17 25.18 25.32 25.10 25.18 0.1M
2025-07-16 24.93 25.28 24.90 25.02 0.1M
2025-07-15 25.15 25.36 24.98 25.15 0.0M
2025-07-14 24.67 25.16 24.62 24.94 0.0M
2025-07-11 25.61 25.66 24.86 25.04 0.0M
2025-07-10 25.95 26.14 25.70 25.95 0.0M
2025-07-09 26.03 26.36 26.00 26.07 0.0M
2025-07-08 25.75 25.94 25.58 25.75 0.1M
2025-07-07 25.64 25.78 25.52 25.64 0.0M
2025-07-04 26.08 26.22 25.60 25.74 0.0M
2025-07-03 26.20 26.34 25.92 26.20 0.0M
2025-07-02 25.49 26.72 25.44 26.06 0.0M
2025-07-01 25.74 25.90 25.32 25.44 0.0M
2025-06-30 25.87 25.90 25.48 25.86 0.0M
2025-06-27 25.47 25.66 25.32 25.47 0.0M
2025-06-26 25.26 25.46 25.04 25.26 0.0M
2025-06-25 24.93 25.18 24.76 24.93 0.0M
2025-06-24 24.52 24.94 24.28 24.81 0.0M
2025-06-23 24.13 24.40 23.82 23.89 0.0M
2025-06-20 24.55 24.64 24.32 24.36 0.0M
2025-06-19 24.67 24.84 24.30 24.38 0.0M
2025-06-18 25.34 25.36 24.76 24.80 0.1M
2025-06-17 25.42 25.50 25.10 25.41 0.0M
2025-06-16 25.28 25.64 25.24 25.52 0.1M
2025-06-13 25.09 25.34 24.90 25.32 0.1M
2025-06-12 25.91 26.06 25.36 25.97 0.0M
2025-06-11 26.47 26.70 25.84 25.82 0.0M
2025-06-10 27.22 27.28 26.52 26.83 0.0M
2025-06-09 26.94 27.32 26.78 27.33 0.0M
2025-06-06 26.56 27.00 26.40 26.88 0.0M
2025-06-05 26.47 26.72 26.22 26.47 0.3M
2025-06-04 26.85 26.96 26.44 26.63 0.0M
2025-06-03 27.11 27.16 26.50 26.51 0.2M
2025-06-02 26.33 26.94 26.24 26.65 0.2M
2025-05-30 26.73 26.98 26.64 26.73 0.2M
2025-05-29 26.83 27.04 26.80 26.83 0.0M
2025-05-28 26.55 26.80 26.50 26.55 0.0M
2025-05-27 26.86 27.10 26.60 26.86 0.0M
2025-05-26 26.92 26.96 26.38 26.92 0.0M
2025-05-23 26.63 27.00 25.44 26.39 0.0M
2025-05-22 26.58 26.66 26.16 26.55 0.0M
2025-05-21 26.74 26.80 26.56 26.74 0.0M
2025-05-20 26.55 27.04 26.36 26.84 0.2M
2025-05-19 26.42 26.76 26.32 26.74 0.0M
2025-05-16 26.63 26.82 26.00 26.35 0.3M
2025-05-15 26.89 27.08 26.30 26.72 0.5M
2025-05-14 26.34 27.48 26.30 27.12 0.0M
2025-05-13 25.64 26.54 25.60 26.41 0.0M
2025-05-12 26.04 26.56 25.68 25.71 0.0M
2025-05-09 25.25 25.48 24.90 25.17 0.0M
2025-05-08 25.25 25.40 24.58 24.96 0.0M
2025-05-07 24.29 24.68 24.06 24.54 0.0M
2025-05-06 24.35 24.62 23.22 23.78 0.0M
2025-05-05 24.20 24.24 23.98 24.20 0.0M
2025-05-02 23.94 24.10 23.56 23.90 0.0M
2025-05-01 23.25 23.25 23.25 23.25 0.0M
2025-04-30 23.62 23.70 22.98 23.25 0.0M
2025-04-29 23.62 23.74 23.30 23.53 0.0M
2025-04-28 22.83 23.66 22.62 23.63 0.0M
2025-04-25 22.98 23.20 22.72 22.98 0.0M
2025-04-24 23.16 23.32 22.76 22.93 0.0M
2025-04-23 21.89 23.44 21.82 23.24 0.0M
2025-04-22 21.54 21.60 21.30 21.53 0.1M
2025-04-17 21.66 21.64 21.32 21.34 0.0M
2025-04-16 21.87 21.92 21.46 21.62 0.0M
2025-04-15 21.58 21.96 21.50 21.90 0.0M
2025-04-14 21.38 21.66 21.14 21.36 0.0M
2025-04-11 21.67 22.04 20.80 20.73 0.4M
2025-04-10 22.53 22.66 21.10 21.13 0.0M
2025-04-09 20.62 20.90 19.99 20.25 0.3M
2025-04-08 20.44 21.54 20.16 21.11 0.0M
2025-04-07 18.43 20.78 18.21 19.85 0.0M
2025-04-04 21.76 21.96 20.58 20.97 0.1M
2025-04-03 23.68 23.80 22.40 22.63 0.3M
2025-04-02 24.32 24.42 23.90 24.05 0.0M
2025-04-01 23.91 24.52 23.72 24.48 0.0M
2025-03-31 23.77 24.08 23.14 23.65 0.0M
2025-03-28 25.63 26.00 25.24 25.59 0.0M
2025-03-27 25.79 26.48 25.58 26.32 0.2M
2025-03-26 25.81 26.68 25.88 26.43 0.0M
2025-03-25 25.86 26.16 25.52 25.83 0.0M
2025-03-24 25.56 26.18 25.44 26.11 0.1M
2025-03-21 25.06 25.43 25.00 25.12 0.2M
2025-03-20 25.57 25.76 25.00 25.23 0.0M
2025-03-19 25.49 25.88 25.24 25.81 0.2M
2025-03-18 26.15 26.50 26.02 26.12 0.0M
2025-03-17 26.09 26.36 25.74 25.84 0.0M
2025-03-14 25.71 26.34 25.64 26.27 0.0M
2025-03-13 25.69 25.98 25.36 25.64 0.0M
2025-03-12 25.98 26.66 25.76 26.19 0.0M
2025-03-11 25.77 25.88 25.16 25.43 0.0M
2025-03-10 26.53 26.60 25.46 25.64 0.0M
2025-03-07 26.41 26.64 25.88 26.56 0.1M
2025-03-06 26.82 27.24 26.12 26.61 0.0M
2025-03-05 25.56 26.82 24.16 26.63 0.0M
2025-03-04 25.02 24.90 23.64 24.36 0.0M
2025-03-03 25.11 25.58 24.20 25.11 0.3M
2025-02-28 26.31 26.30 25.68 25.69 0.0M
2025-02-27 25.34 26.62 25.40 26.47 0.0M
2025-02-26 24.71 25.58 24.80 25.56 0.1M
2025-02-25 24.04 24.84 24.06 24.63 0.0M
2025-02-24 24.52 24.60 24.02 24.23 0.0M
2025-02-21 24.13 24.42 23.90 24.15 0.0M
2025-02-20 24.27 24.62 23.94 23.96 0.1M
2025-02-19 24.95 25.08 24.12 24.34 0.0M
2025-02-18 24.83 24.94 24.42 24.81 0.3M
2025-02-17 24.83 25.26 24.70 24.87 0.0M
2025-02-14 24.38 25.60 24.36 25.00 0.2M
2025-02-13 25.31 25.92 24.26 24.66 0.3M
2025-02-12 23.44 24.58 23.44 24.05 0.1M
2025-02-11 23.44 23.48 23.00 23.45 0.0M
2025-02-10 23.34 23.68 23.24 23.30 0.0M
2025-02-07 23.01 24.00 22.70 23.56 0.2M
2025-02-06 21.43 24.10 21.40 23.72 0.1M
2025-02-05 20.66 21.02 20.56 20.92 0.0M
2025-02-04 20.25 20.86 20.10 20.82 0.1M
2025-02-03 21.33 21.68 19.45 20.04 0.1M
2025-01-31 21.69 22.16 21.58 21.99 0.0M
2025-01-30 21.80 21.76 21.52 21.54 0.1M
2025-01-29 21.65 21.84 21.58 21.65 0.0M
2025-01-28 21.34 21.64 21.14 21.62 0.0M
2025-01-27 20.93 21.46 20.76 21.40 0.3M
2025-01-24 21.58 21.64 21.16 21.12 0.0M
2025-01-23 21.11 21.38 20.86 21.28 0.1M
2025-01-22 20.74 21.32 20.70 21.21 0.0M
2025-01-21 21.14 21.22 20.40 20.86 0.1M
2025-01-20 20.91 21.86 20.62 21.64 0.0M
2025-01-17 20.46 20.98 20.36 20.77 0.0M
2025-01-16 20.42 20.54 20.30 20.42 0.0M
2025-01-15 20.10 20.44 20.06 20.36 0.0M
2025-01-14 19.77 20.14 19.50 20.00 0.0M
2025-01-13 19.49 19.60 19.10 19.28 0.0M
2025-01-10 19.82 19.81 19.40 19.59 0.0M
2025-01-09 19.56 19.82 19.44 19.83 0.7M
2025-01-08 19.58 19.82 19.44 19.61 0.0M
2025-01-07 19.63 19.84 19.57 19.65 0.0M
2025-01-06 19.35 19.83 19.31 19.62 0.1M
2025-01-03 19.19 19.30 19.00 19.19 0.0M
2025-01-02 19.78 19.80 18.85 19.08 0.0M