RC365 Holding (RCGH)

RCGH
🏛️ Reino Unido →
1.65
Última Actualización: 2025-09-29
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
2023-12-29 12.50 12.90 12.00 12.50 0.2M
2023-12-28 12.00 13.00 11.75 12.50 0.5M
2023-12-27 12.00 12.50 11.55 12.00 0.2M
2023-12-22 12.25 12.50 11.50 12.00 0.1M
2023-12-21 12.25 12.50 12.00 12.10 0.4M
2023-12-20 12.75 14.20 12.00 12.25 1.9M
2023-12-19 11.25 14.00 11.00 12.80 2.0M
2023-12-18 8.75 12.50 8.50 11.10 3.1M
2023-12-15 8.25 9.00 7.50 8.80 0.4M
2023-12-14 8.75 9.00 7.25 8.25 1.7M
2023-12-13 9.25 9.50 8.50 8.75 0.4M
2023-12-12 9.25 9.50 9.00 9.25 0.2M
2023-12-11 9.25 9.55 9.00 9.25 0.7M
2023-12-08 9.75 10.00 9.00 9.45 1.4M
2023-12-07 9.75 10.00 9.53 9.75 0.3M
2023-12-06 10.25 10.09 9.50 9.90 0.6M
2023-12-05 10.75 11.00 10.00 10.00 1.1M
2023-12-04 11.25 11.50 10.00 10.50 0.4M
2023-12-01 11.25 11.50 11.00 11.40 0.6M
2023-11-30 11.25 11.50 10.50 11.00 0.8M
2023-11-29 11.25 11.50 10.65 11.25 0.4M
2023-11-28 11.75 11.95 11.00 11.25 0.5M
2023-11-27 12.00 12.50 11.50 11.75 0.4M
2023-11-24 12.25 12.50 11.50 12.00 0.5M
2023-11-23 12.75 13.00 12.00 12.25 0.5M
2023-11-22 13.25 13.50 12.00 12.75 1.0M
2023-11-21 13.25 14.50 13.00 13.25 0.6M
2023-11-20 14.25 14.50 13.00 13.25 0.5M
2023-11-17 14.75 15.00 13.00 13.90 0.3M
2023-11-16 15.00 15.50 14.50 14.75 0.4M
2023-11-15 14.75 15.50 14.50 14.50 0.6M
2023-11-14 14.25 15.00 14.00 14.75 0.6M
2023-11-13 14.75 15.00 14.00 14.25 0.2M
2023-11-10 15.25 16.00 14.50 14.75 0.6M
2023-11-09 15.25 16.00 14.50 15.00 0.4M
2023-11-08 15.00 16.00 14.50 15.20 0.7M
2023-11-07 13.25 16.00 13.00 15.00 2.6M
2023-11-06 14.25 14.65 13.00 13.25 0.8M
2023-11-03 14.25 14.50 14.00 14.00 0.2M
2023-11-02 14.25 14.51 14.00 14.25 0.4M
2023-11-01 15.25 15.50 14.00 14.25 0.3M
2023-10-31 15.50 16.00 15.00 15.25 0.2M
2023-10-30 16.50 17.00 15.00 15.50 0.4M
2023-10-27 15.50 16.00 15.00 15.50 0.2M
2023-10-26 15.50 16.00 15.00 15.50 0.8M
2023-10-25 14.50 16.00 14.35 16.00 0.5M
2023-10-24 14.25 15.00 14.01 14.50 0.8M
2023-10-23 16.25 17.00 14.00 14.25 1.3M
2023-10-20 16.75 17.50 16.00 16.25 0.6M
2023-10-19 16.25 18.50 15.50 15.80 1.4M
2023-10-18 18.00 18.00 15.00 15.80 1.4M
2023-10-17 19.50 22.00 15.00 18.00 3.9M
2023-10-16 14.50 21.00 14.15 19.00 8.5M
2023-10-13 12.50 15.00 12.00 14.00 4.5M
2023-10-12 11.50 14.00 10.50 12.70 6.6M
2023-10-11 12.50 13.00 10.80 10.80 2.5M
2023-10-10 13.50 15.10 12.00 12.50 4.0M
2023-10-09 15.50 20.00 11.00 13.50 8.2M
2023-10-06 19.00 20.00 15.00 15.40 3.9M
2023-10-05 19.50 25.00 18.00 19.30 2.4M
2023-10-04 22.50 25.00 15.00 20.40 2.6M
2023-10-03 22.50 30.00 20.00 22.00 2.1M
2023-10-02 27.50 30.00 20.00 24.00 1.9M
2023-09-29 32.50 35.00 24.16 26.00 3.0M
2023-09-28 35.00 38.00 30.00 32.00 0.8M
2023-09-27 32.50 40.00 30.00 32.50 0.9M
2023-09-26 32.50 35.00 29.00 30.40 0.6M
2023-09-25 30.00 35.00 29.33 32.50 1.0M
2023-09-22 30.00 35.00 25.00 30.00 0.7M
2023-09-21 32.50 35.00 25.00 30.00 1.5M
2023-09-20 30.00 35.00 25.00 30.00 2.2M
2023-09-19 35.00 40.00 25.00 29.60 2.1M
2023-09-18 32.50 40.00 30.00 35.60 1.4M
2023-09-15 27.50 40.00 25.00 35.00 2.8M
2023-09-14 40.00 44.00 25.00 30.20 3.2M
2023-09-13 35.00 45.00 30.00 39.00 1.8M
2023-09-12 47.50 55.00 30.00 35.00 6.2M
2023-09-11 52.50 60.00 45.00 46.00 1.3M
2023-09-08 60.00 65.00 45.00 50.50 1.9M
2023-09-07 65.00 70.00 55.00 58.00 1.2M
2023-09-06 75.00 80.00 60.00 60.00 1.1M
2023-09-05 72.50 80.00 70.00 75.00 0.9M
2023-09-04 65.00 75.00 63.25 71.00 0.8M
2023-09-01 77.50 85.00 60.00 62.50 1.5M
2023-08-31 75.00 85.00 70.00 77.00 1.9M
2023-08-30 67.50 80.00 65.00 74.00 1.9M
2023-08-29 55.00 70.00 54.50 64.00 1.8M
2023-08-25 50.00 60.00 48.88 55.00 1.2M
2023-08-24 40.00 55.00 39.28 50.00 1.0M
2023-08-23 52.50 53.90 35.00 43.00 1.7M
2023-08-22 67.50 75.00 40.00 51.00 1.5M
2023-08-21 77.50 80.00 67.00 67.00 0.9M
2023-08-18 87.50 90.00 75.00 76.00 0.8M
2023-08-17 90.00 100.00 85.00 87.00 0.5M
2023-08-16 105.00 110.00 80.00 85.00 1.9M
2023-08-15 112.50 115.00 100.00 101.00 0.7M
2023-08-14 112.50 120.00 105.00 113.00 0.5M
2023-08-11 110.00 114.00 100.00 102.50 0.3M
2023-08-10 112.50 120.00 105.00 105.00 0.6M
2023-08-09 120.00 125.00 110.00 114.00 0.5M
2023-08-08 125.00 131.00 115.00 122.00 0.6M
2023-08-07 125.00 130.00 112.60 121.00 0.8M
2023-08-04 125.00 130.00 115.00 120.00 0.6M
2023-08-03 120.00 130.00 110.00 124.00 0.8M
2023-08-02 115.00 122.00 105.00 120.00 0.6M
2023-08-01 120.00 125.00 100.00 120.00 1.1M
2023-07-31 92.50 125.00 90.00 120.00 1.4M
2023-07-28 117.50 123.00 85.00 100.00 1.4M
2023-07-27 122.50 125.00 95.00 117.50 1.6M
2023-07-26 142.50 158.00 115.00 123.00 1.2M
2023-07-25 137.50 145.00 110.00 145.00 1.3M
2023-07-24 160.00 170.00 130.00 138.00 1.5M
2023-07-21 162.50 175.00 150.00 164.00 1.1M
2023-07-20 160.00 170.00 125.00 165.00 2.2M
2023-07-19 142.50 155.00 135.00 151.00 1.4M
2023-07-18 120.00 145.00 120.00 135.00 1.3M
2023-07-17 112.50 135.00 110.00 125.00 1.0M
2023-07-14 117.50 125.00 105.00 115.00 0.5M
2023-07-13 117.50 125.00 108.55 116.00 0.8M
2023-07-12 105.00 130.00 95.00 109.00 1.0M
2023-07-11 75.00 119.00 70.00 105.00 1.3M
2023-07-10 125.00 135.00 70.00 77.00 1.7M
2023-07-07 157.50 180.00 118.00 119.00 2.3M
2023-07-06 130.00 170.00 120.00 150.00 3.4M
2023-07-05 100.00 130.00 98.00 127.00 2.0M
2023-07-04 95.00 135.00 90.00 102.00 2.1M
2023-07-03 65.00 100.00 62.00 94.00 1.5M
2023-06-30 65.00 70.00 57.00 64.00 0.4M
2023-06-29 60.00 74.80 55.00 62.00 0.5M
2023-06-28 55.00 70.00 49.02 65.00 0.7M
2023-06-27 70.00 90.00 40.00 60.00 0.4M
2023-06-26 80.00 98.00 56.00 72.00 0.4M
2023-06-23 100.00 120.00 66.60 80.00 0.5M
2023-06-22 85.00 100.00 70.00 80.00 0.4M
2023-06-21 85.00 100.00 72.40 87.00 0.6M
2023-06-20 80.00 100.00 70.00 85.00 1.0M
2023-06-19 33.00 113.00 34.00 80.00 1.3M
2023-06-16 25.00 38.00 25.00 33.20 2.3M
2023-06-15 25.00 25.20 22.00 23.20 6.2M
2023-06-14 22.50 25.00 22.00 25.00 0.2M
2023-06-13 22.50 25.00 23.30 23.80 0.1M
2023-06-12 22.50 23.00 23.00 22.50 0.0M
2023-06-09 22.50 22.01 22.00 22.50 5.0M
2023-06-08 22.50 22.50 22.50 22.50 0.0M
2023-06-07 22.50 23.00 23.00 22.50 0.1M
2023-06-06 25.00 23.00 21.00 21.00 4.8M
2023-06-05 25.00 25.00 25.00 25.00 0.0M
2023-06-02 25.00 22.20 22.20 25.00 0.0M
2023-06-01 24.00 23.00 23.00 25.00 0.0M
2023-05-31 24.00 24.00 24.00 24.00 0.0M
2023-05-30 21.50 22.00 22.00 21.50 0.0M
2023-05-26 21.50 21.00 20.00 21.50 0.3M
2023-05-25 21.50 20.00 20.00 21.50 0.1M
2023-05-24 21.50 20.00 18.35 21.50 0.1M
2023-05-23 21.50 20.80 20.80 21.50 0.0M
2023-05-22 21.50 21.00 18.07 21.50 0.2M
2023-05-19 21.50 21.50 21.50 21.50 0.0M
2023-05-18 21.50 21.50 21.50 21.50 0.0M
2023-05-17 21.50 21.50 21.50 21.50 0.0M
2023-05-16 21.50 21.50 21.50 21.50 0.0M
2023-05-15 21.50 21.50 21.50 21.50 0.0M
2023-05-12 21.50 21.50 21.50 21.50 0.0M
2023-05-11 21.50 21.50 21.50 21.50 0.0M
2023-05-10 21.50 21.50 21.50 21.50 0.0M
2023-05-09 21.50 21.50 21.50 21.50 0.0M
2023-05-05 21.50 21.50 21.50 21.50 0.0M
2023-05-04 21.50 21.50 21.50 21.50 0.0M
2023-05-03 21.50 21.50 21.50 21.50 0.0M
2023-05-02 20.50 22.60 22.60 22.60 0.0M
2023-04-28 20.50 20.50 20.50 20.50 0.0M
2023-04-27 20.50 20.50 20.50 20.50 0.0M
2023-04-26 20.50 20.50 20.50 20.50 0.0M
2023-04-25 20.50 20.50 20.50 20.50 0.0M
2023-04-24 20.50 20.50 20.50 20.50 0.0M
2023-04-21 22.50 21.00 20.00 20.00 0.0M
2023-04-20 22.50 22.50 22.50 22.50 0.0M
2023-04-19 22.50 22.50 22.50 22.50 0.0M
2023-04-18 22.50 22.50 22.50 22.50 0.0M
2023-04-17 22.50 22.50 22.50 22.50 0.0M
2023-04-14 22.50 22.50 22.50 22.50 0.0M
2023-04-13 22.50 22.50 22.50 22.50 0.0M
2023-04-12 22.50 22.50 22.50 22.50 0.0M
2023-04-11 22.50 22.50 22.50 22.50 0.0M
2023-04-06 22.50 22.50 22.50 22.50 0.0M
2023-04-05 22.50 22.50 22.50 22.50 0.0M
2023-04-04 22.50 22.50 22.50 22.50 0.0M
2023-04-03 21.00 25.00 24.80 22.50 0.0M
2023-03-31 21.00 25.00 24.80 24.80 0.0M
2023-03-30 21.00 23.00 23.00 23.00 0.0M
2023-03-29 21.00 21.00 21.00 21.00 0.0M
2023-03-28 21.00 21.00 21.00 21.00 0.0M
2023-03-27 21.00 21.00 21.00 21.00 0.0M
2023-03-24 21.00 21.00 21.00 21.00 0.0M
2023-03-23 21.00 21.00 21.00 21.00 0.0M
2023-03-22 21.00 21.00 21.00 21.00 0.0M
2023-03-21 21.00 21.00 21.00 21.00 0.0M
2023-03-20 21.00 21.00 21.00 21.00 0.0M
2023-03-17 21.00 21.00 21.00 21.00 0.0M
2023-03-16 21.00 24.00 24.00 21.00 0.0M
2023-03-15 21.00 24.00 23.00 24.00 0.0M
2023-03-14 21.00 23.00 23.00 23.00 0.1M
2023-03-13 21.00 21.00 21.00 21.00 0.0M
2023-03-10 21.00 21.00 21.00 21.00 0.0M
2023-03-09 21.00 21.00 21.00 21.00 0.0M
2023-03-08 21.00 21.00 21.00 21.00 0.0M
2023-03-07 21.00 21.00 21.00 21.00 0.0M
2023-03-06 21.00 21.00 21.00 21.00 0.0M
2023-03-03 21.00 21.00 21.00 21.00 0.0M
2023-03-02 21.00 21.00 21.00 21.00 0.0M
2023-03-01 21.00 21.00 21.00 21.00 0.0M
2023-02-28 21.00 21.00 21.00 21.00 0.0M
2023-02-27 21.00 21.00 21.00 21.00 0.0M
2023-02-24 21.00 21.00 21.00 21.00 0.0M
2023-02-23 21.00 21.00 21.00 21.00 0.0M
2023-02-22 21.00 21.00 21.00 21.00 0.0M
2023-02-21 21.00 21.00 21.00 21.00 0.0M
2023-02-20 21.00 21.00 21.00 21.00 0.0M
2023-02-17 21.00 25.00 24.60 25.00 0.0M
2023-02-16 21.00 24.00 24.00 24.00 0.0M
2023-02-15 21.00 22.80 22.00 22.80 0.0M
2023-02-14 21.00 23.80 23.75 21.00 0.0M
2023-02-13 19.00 19.00 19.00 19.00 0.0M
2023-02-10 19.00 19.00 19.00 19.00 0.0M
2023-02-09 19.00 19.00 19.00 19.00 0.0M
2023-02-08 19.00 19.00 19.00 19.00 0.0M
2023-02-07 19.00 19.00 19.00 19.00 0.0M
2023-02-06 19.00 19.00 19.00 19.00 0.0M
2023-02-03 19.00 19.00 19.00 19.00 0.0M
2023-02-02 19.00 19.00 19.00 19.00 0.0M
2023-02-01 19.00 19.00 19.00 19.00 0.0M
2023-01-31 19.00 19.00 19.00 19.00 0.0M
2023-01-30 19.00 19.00 19.00 19.00 0.0M
2023-01-27 19.00 19.00 19.00 19.00 0.0M
2023-01-26 19.00 19.00 19.00 19.00 0.0M
2023-01-25 19.00 19.00 19.00 19.00 0.0M
2023-01-24 19.00 19.00 19.00 19.00 0.0M
2023-01-23 19.00 19.00 19.00 19.00 0.0M
2023-01-20 19.00 19.00 19.00 19.00 0.0M
2023-01-19 19.00 20.00 20.00 19.00 0.0M
2023-01-18 19.00 20.00 20.00 19.00 0.0M
2023-01-17 19.00 20.00 20.00 19.00 0.0M
2023-01-16 19.00 19.00 19.00 19.00 0.0M
2023-01-13 19.00 19.00 19.00 19.00 0.0M
2023-01-12 19.00 19.00 19.00 19.00 0.0M
2023-01-11 19.00 19.00 19.00 19.00 0.0M
2023-01-10 19.00 19.00 19.00 19.00 0.0M
2023-01-09 19.00 19.00 19.00 19.00 0.0M
2023-01-06 19.00 19.00 19.00 19.00 0.0M
2023-01-05 19.00 19.00 19.00 19.00 0.0M
2023-01-04 19.00 19.00 19.00 19.00 0.0M
2023-01-03 19.00 19.00 19.00 19.00 0.0M