R E A Holdings (RE_p)

RE_p
🏛️ Reino Unido →
90.00
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 89.50 92.00 91.47 90.00 0.1M
2025-09-25 89.50 91.47 91.47 90.00 0.0M
2025-09-24 89.50 92.00 90.80 90.00 0.1M
2025-09-23 89.50 91.59 91.59 90.00 0.0M
2025-09-22 89.50 91.69 91.59 90.00 0.0M
2025-09-19 89.50 92.00 90.76 92.00 0.1M
2025-09-18 89.50 91.75 90.00 90.00 0.0M
2025-09-17 89.50 92.00 90.63 90.00 0.0M
2025-09-16 89.50 91.85 90.60 90.00 0.0M
2025-09-15 89.50 92.00 90.40 90.00 0.0M
2025-09-12 89.50 91.58 91.00 90.00 0.0M
2025-09-11 89.50 92.00 90.38 92.00 0.0M
2025-09-10 90.00 91.62 88.00 90.00 1.8M
2025-09-09 89.50 91.62 91.62 90.00 0.0M
2025-09-08 89.50 91.65 90.00 90.00 0.1M
2025-09-05 89.50 91.70 90.32 90.00 0.0M
2025-09-04 89.50 91.75 90.30 90.00 0.0M
2025-09-03 89.50 91.88 90.30 90.00 0.4M
2025-09-02 89.50 93.00 91.00 90.00 0.1M
2025-09-01 89.50 92.00 91.15 90.00 0.0M
2025-08-29 89.50 92.00 90.12 90.00 0.1M
2025-08-28 89.50 92.00 88.00 90.00 0.0M
2025-08-27 89.50 90.75 90.00 90.00 0.0M
2025-08-26 89.50 92.00 89.40 90.00 0.0M
2025-08-22 89.75 90.90 88.00 90.00 0.0M
2025-08-21 89.75 90.90 90.10 90.00 0.0M
2025-08-20 89.75 90.90 90.10 90.00 0.0M
2025-08-19 90.00 92.00 90.00 90.00 0.0M
2025-08-18 90.00 89.90 87.92 89.75 0.1M
2025-08-15 90.00 88.99 87.77 89.75 0.1M
2025-08-14 89.75 88.99 88.95 89.75 0.0M
2025-08-13 89.75 91.50 87.50 89.75 0.0M
2025-08-12 89.75 89.18 89.15 89.75 0.0M
2025-08-11 89.75 92.00 89.18 89.75 0.0M
2025-08-08 90.00 92.00 87.50 89.75 0.1M
2025-08-07 89.75 92.00 87.50 89.75 0.0M
2025-08-06 89.75 89.25 87.75 89.75 0.0M
2025-08-05 89.75 92.00 87.50 89.75 0.0M
2025-08-04 89.75 89.30 87.67 89.75 0.0M
2025-08-01 89.75 88.00 87.86 89.75 0.0M
2025-07-31 89.75 88.00 87.90 88.00 0.3M
2025-07-30 89.25 88.00 87.50 87.50 0.1M
2025-07-29 89.25 88.00 87.71 89.50 0.0M
2025-07-28 89.25 88.57 88.00 89.50 0.1M
2025-07-25 89.25 88.57 87.67 89.50 0.0M
2025-07-24 89.50 88.62 87.63 89.50 0.0M
2025-07-23 89.50 90.00 88.65 89.75 0.1M
2025-07-22 89.50 90.00 88.00 89.75 0.0M
2025-07-21 89.50 90.00 88.11 89.75 0.1M
2025-07-18 89.75 90.00 88.25 89.75 0.0M
2025-07-17 89.75 90.50 88.00 89.75 0.0M
2025-07-16 89.50 91.50 88.00 89.75 0.0M
2025-07-15 89.50 91.50 86.00 89.75 0.0M
2025-07-14 89.50 88.90 88.30 89.75 0.0M
2025-07-11 89.50 88.90 88.45 89.75 0.0M
2025-07-10 89.50 88.90 88.90 89.75 0.0M
2025-07-09 89.50 88.85 88.36 89.75 0.0M
2025-07-08 89.50 88.85 88.30 89.75 0.0M
2025-07-07 89.50 89.00 88.90 89.75 0.0M
2025-07-04 89.50 88.90 88.55 89.75 0.1M
2025-07-03 89.50 89.00 88.70 89.50 0.0M
2025-07-02 90.00 93.00 88.00 93.00 0.1M
2025-07-01 90.00 94.00 88.50 90.25 0.1M
2025-06-30 90.00 92.00 89.00 91.00 0.0M
2025-06-27 90.00 90.05 88.00 88.00 0.1M
2025-06-26 90.00 90.10 88.50 90.25 0.0M
2025-06-25 90.00 90.15 89.60 90.25 0.0M
2025-06-24 90.00 90.25 89.55 90.25 0.1M
2025-06-23 90.00 91.00 89.78 90.25 0.0M
2025-06-20 90.00 92.00 88.50 90.25 0.2M
2025-06-19 90.00 91.30 89.26 89.75 0.2M
2025-06-18 90.00 91.50 89.22 89.75 0.1M
2025-06-17 90.00 89.60 89.10 89.75 0.0M
2025-06-16 90.00 89.80 88.00 89.75 0.0M
2025-06-13 90.00 89.95 88.21 90.00 0.1M
2025-06-12 89.75 92.00 89.13 90.00 0.2M
2025-06-11 93.50 94.00 92.50 94.00 0.3M
2025-06-10 92.50 94.00 93.74 93.00 0.9M
2025-06-09 92.25 94.00 91.00 92.50 0.1M
2025-06-06 92.25 93.48 93.43 92.25 0.0M
2025-06-05 90.00 93.50 89.50 92.25 0.1M
2025-06-04 91.00 91.60 91.33 90.25 0.1M
2025-06-03 89.50 91.30 88.00 90.25 0.0M
2025-06-02 89.50 93.00 90.15 89.50 0.1M
2025-05-30 87.50 90.50 86.05 89.50 0.1M
2025-05-29 87.50 89.50 86.00 87.75 0.0M
2025-05-28 87.50 89.50 85.50 87.50 0.0M
2025-05-27 86.25 89.00 85.50 87.50 0.0M
2025-05-23 86.25 87.93 86.50 86.25 0.0M
2025-05-22 87.00 87.45 86.50 86.25 0.0M
2025-05-21 86.50 87.46 86.00 86.00 0.0M
2025-05-20 86.50 87.49 87.49 86.50 0.0M
2025-05-19 86.00 88.00 86.57 86.50 0.0M
2025-05-16 86.25 86.75 86.00 86.00 0.0M
2025-05-15 86.00 86.25 86.25 86.25 0.0M
2025-05-14 86.00 86.25 86.08 86.25 0.0M
2025-05-13 86.00 85.95 85.71 86.25 0.0M
2025-05-12 85.00 88.00 84.79 86.25 0.0M
2025-05-09 86.00 86.05 85.55 86.25 0.0M
2025-05-08 86.00 88.00 85.00 86.25 0.0M
2025-05-07 86.00 88.00 84.56 86.00 0.1M
2025-05-06 85.00 88.00 86.20 86.00 0.0M
2025-05-02 84.00 88.50 83.00 88.50 0.0M
2025-05-01 83.00 86.00 81.50 84.00 0.1M
2025-04-30 83.00 84.75 82.66 83.00 0.0M
2025-04-29 82.50 85.00 81.00 85.00 0.1M
2025-04-28 82.00 83.00 81.00 82.00 0.0M
2025-04-25 82.00 83.00 81.01 82.00 0.0M
2025-04-24 81.75 82.78 82.25 82.00 0.0M
2025-04-23 81.00 83.00 81.20 83.00 0.0M
2025-04-22 80.75 82.78 81.00 81.00 0.2M
2025-04-17 80.75 83.00 81.00 83.00 0.0M
2025-04-16 79.75 83.00 79.00 81.00 0.1M
2025-04-15 79.75 80.75 79.90 80.00 0.1M
2025-04-14 79.75 80.00 78.50 79.75 0.0M
2025-04-11 79.75 81.00 78.50 79.75 0.0M
2025-04-10 79.75 80.00 78.58 79.75 0.1M
2025-04-09 78.50 79.00 78.50 79.75 0.0M
2025-04-08 80.00 80.09 77.50 80.00 0.0M
2025-04-07 82.00 82.00 78.50 78.50 0.1M
2025-04-04 81.75 80.11 78.50 81.75 0.0M
2025-04-03 82.00 81.85 81.85 81.75 0.0M
2025-04-02 82.00 81.90 80.11 81.75 0.0M
2025-04-01 81.75 81.95 81.95 81.75 0.0M
2025-03-31 82.00 81.00 80.00 81.75 0.0M
2025-03-28 82.00 82.51 80.50 81.75 0.0M
2025-03-27 82.00 83.50 82.00 81.75 0.0M
2025-03-26 82.00 83.80 82.50 82.00 0.0M
2025-03-25 82.25 84.00 80.50 82.00 0.0M
2025-03-24 82.00 84.00 80.50 82.25 0.3M
2025-03-21 81.50 84.00 82.00 82.00 0.1M
2025-03-20 81.50 84.50 83.00 81.50 0.1M
2025-03-19 80.75 83.00 80.00 81.50 0.1M
2025-03-18 80.50 84.50 83.00 80.75 0.0M
2025-03-17 80.50 83.05 80.00 80.75 0.1M
2025-03-14 80.00 84.00 78.50 80.75 0.0M
2025-03-13 79.50 83.00 78.50 80.75 0.0M
2025-03-12 78.50 82.04 78.00 80.00 0.0M
2025-03-11 79.00 80.00 77.50 78.75 0.0M
2025-03-10 78.50 80.00 77.50 78.75 0.0M
2025-03-07 78.50 79.90 79.90 78.75 0.0M
2025-03-06 78.50 79.90 79.40 78.75 0.0M
2025-03-05 78.50 80.00 79.20 79.50 0.1M
2025-03-04 79.00 81.00 81.00 81.00 0.0M
2025-03-03 78.50 80.00 79.95 78.50 0.0M
2025-02-28 78.50 79.95 78.63 78.50 0.0M
2025-02-27 78.50 80.00 79.95 78.50 0.0M
2025-02-26 78.50 79.95 78.55 78.50 0.0M
2025-02-25 78.50 79.00 78.50 78.50 0.0M
2025-02-24 77.75 79.95 79.88 78.50 0.0M
2025-02-21 77.75 79.89 78.50 78.50 0.0M
2025-02-20 77.50 80.00 78.25 78.50 0.1M
2025-02-19 76.50 80.00 76.00 78.50 0.5M
2025-02-18 76.50 77.85 77.35 76.75 0.1M
2025-02-17 76.50 77.85 77.30 76.75 0.1M
2025-02-14 76.75 77.88 77.88 76.75 0.0M
2025-02-13 76.50 77.88 77.88 76.75 0.0M
2025-02-12 76.50 78.50 76.84 76.75 0.1M
2025-02-11 76.50 78.00 76.80 76.50 0.0M
2025-02-10 76.50 77.90 76.75 76.50 0.0M
2025-02-07 75.50 77.40 75.00 75.00 0.0M
2025-02-06 75.50 77.75 76.10 76.50 0.1M
2025-02-05 75.50 77.40 77.40 76.25 0.0M
2025-02-04 75.50 77.90 76.00 76.25 0.0M
2025-02-03 75.50 77.90 75.95 76.25 0.0M
2025-01-31 75.50 75.96 75.96 76.25 0.0M
2025-01-30 75.50 76.25 75.75 76.25 1.4M
2025-01-29 76.25 78.00 75.00 76.25 0.7M
2025-01-28 75.50 78.00 75.80 76.25 0.0M
2025-01-27 75.50 77.00 75.70 76.00 0.3M
2025-01-24 75.50 77.00 75.50 76.25 0.3M
2025-01-23 76.50 78.00 75.00 76.25 0.1M
2025-01-22 76.50 75.88 75.60 76.50 0.0M
2025-01-21 76.50 75.97 75.90 76.50 0.0M
2025-01-20 76.50 75.98 75.00 76.50 0.0M
2025-01-17 76.50 76.00 75.00 75.00 0.1M
2025-01-16 76.50 76.12 76.00 76.50 0.0M
2025-01-15 76.50 76.20 75.00 75.00 0.1M
2025-01-14 76.50 78.00 75.00 76.50 0.1M
2025-01-13 77.00 78.00 75.00 76.50 0.0M
2025-01-10 77.00 76.85 76.00 77.00 0.1M
2025-01-09 79.50 77.00 76.00 77.00 0.1M
2025-01-08 77.50 77.00 76.95 77.00 0.1M
2025-01-07 77.50 78.00 75.50 77.50 0.2M
2025-01-06 79.00 78.00 76.05 77.50 0.1M
2025-01-03 79.50 77.24 76.00 79.00 0.0M
2025-01-02 79.00 77.35 77.00 79.00 0.0M