Revolution Beauty Group (REVB)

REVB
🏛️ Reino Unido →
2.89
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
2021-12-31 119.00 122.50 118.68 122.50 0.2M
2021-12-30 117.50 119.00 116.00 117.75 0.2M
2021-12-29 118.71 120.50 113.50 117.00 0.2M
2021-12-24 118.00 118.63 116.88 118.50 0.1M
2021-12-23 114.50 119.50 112.30 118.50 0.2M
2021-12-22 112.70 114.50 111.53 113.50 0.1M
2021-12-21 113.50 113.50 108.50 113.00 1.0M
2021-12-20 110.50 112.30 109.50 110.00 0.1M
2021-12-17 107.50 114.50 107.50 113.00 0.2M
2021-12-16 117.95 117.95 108.80 110.00 0.6M
2021-12-15 118.00 120.00 114.30 120.00 0.1M
2021-12-14 117.85 124.50 110.00 115.00 5.4M
2021-12-13 121.00 125.00 118.00 121.50 0.2M
2021-12-10 121.50 126.00 121.50 123.50 0.2M
2021-12-09 124.88 129.50 121.50 128.00 0.2M
2021-12-08 122.70 129.50 121.53 124.00 0.2M
2021-12-07 119.50 125.00 118.84 125.00 0.2M
2021-12-06 118.00 120.00 112.50 120.00 0.2M
2021-12-03 120.50 124.42 115.00 115.00 0.1M
2021-12-02 122.40 122.88 115.00 120.00 0.8M
2021-12-01 122.90 123.00 116.00 120.00 0.3M
2021-11-30 123.25 123.75 115.00 120.00 0.8M
2021-11-29 117.63 124.50 117.00 122.00 0.2M
2021-11-26 130.50 130.50 117.00 117.00 0.1M
2021-11-25 130.00 130.00 125.00 125.00 0.1M
2021-11-24 130.00 135.00 124.44 129.50 0.2M
2021-11-23 131.00 137.40 128.00 130.00 0.4M
2021-11-22 131.25 132.50 128.00 128.00 0.7M
2021-11-19 135.00 137.05 128.00 128.00 0.1M
2021-11-18 135.52 137.00 130.00 132.00 2.0M
2021-11-17 137.00 139.00 131.00 131.00 0.1M
2021-11-16 137.39 137.39 132.00 132.00 0.2M
2021-11-15 139.58 139.58 135.00 136.00 0.1M
2021-11-12 130.50 140.00 126.50 140.00 1.1M
2021-11-11 128.00 132.00 126.00 132.00 0.4M
2021-11-10 127.00 132.27 123.84 127.00 0.2M
2021-11-09 127.50 129.50 123.50 127.00 1.8M
2021-11-08 129.50 131.50 122.02 124.00 0.2M
2021-11-05 130.10 130.10 128.00 128.00 0.0M
2021-11-04 124.50 131.00 123.30 132.25 0.1M
2021-11-03 123.50 128.50 122.30 126.00 0.3M
2021-11-02 131.50 134.50 124.00 124.00 0.1M
2021-11-01 128.50 133.00 126.00 130.50 0.2M
2021-10-29 127.25 129.50 126.00 126.00 0.0M
2021-10-28 128.00 129.50 121.00 122.00 0.1M
2021-10-27 122.38 128.50 121.00 125.00 0.3M
2021-10-26 122.28 122.50 117.00 121.00 0.0M
2021-10-25 120.75 125.00 120.75 122.00 0.0M
2021-10-22 121.07 123.50 120.50 123.00 0.1M
2021-10-21 124.37 124.37 114.00 124.00 1.2M
2021-10-20 126.50 126.50 122.00 122.00 0.0M
2021-10-19 127.23 128.00 121.50 124.25 0.1M
2021-10-18 130.00 130.00 122.50 124.00 0.1M
2021-10-15 123.22 129.00 122.00 129.00 0.2M
2021-10-14 124.16 127.00 123.00 125.00 0.1M
2021-10-13 126.52 128.50 122.78 124.50 0.1M
2021-10-12 128.45 130.50 126.00 126.00 0.3M
2021-10-11 129.40 130.50 126.50 127.25 0.1M
2021-10-08 120.50 130.06 120.50 126.00 0.3M
2021-10-07 131.00 131.00 122.98 124.00 0.2M
2021-10-06 133.50 136.00 128.00 130.00 0.6M
2021-10-05 136.80 141.49 130.50 135.00 0.2M
2021-10-04 148.40 148.40 136.00 138.00 0.7M
2021-10-01 146.50 151.50 145.00 145.00 0.1M
2021-09-30 150.00 152.50 147.50 147.50 0.1M
2021-09-29 153.65 157.50 146.00 150.00 0.1M
2021-09-28 160.00 160.00 152.00 157.00 1.3M
2021-09-27 149.72 160.00 149.06 153.50 0.7M
2021-09-24 143.80 149.50 143.80 147.75 0.0M
2021-09-23 145.70 149.50 143.00 147.00 0.1M
2021-09-22 150.50 153.00 145.89 147.00 1.2M
2021-09-21 155.01 155.01 150.00 151.25 0.2M
2021-09-20 159.90 159.90 150.00 150.00 0.2M
2021-09-17 160.19 161.00 157.50 159.75 0.1M
2021-09-16 161.00 161.00 158.50 160.00 0.0M
2021-09-15 158.36 161.00 158.36 160.25 0.0M
2021-09-14 160.34 161.00 160.00 159.50 0.0M
2021-09-13 160.85 161.00 158.53 160.25 0.1M
2021-09-10 158.00 162.00 158.00 159.50 0.2M
2021-09-09 162.75 164.50 157.00 160.50 0.2M
2021-09-08 160.50 164.50 158.50 162.00 0.1M
2021-09-07 160.50 164.50 160.00 161.50 0.7M
2021-09-06 160.00 164.00 160.00 160.00 0.2M
2021-09-03 160.50 163.00 160.50 160.75 0.0M
2021-09-02 162.20 163.32 161.00 162.00 0.1M
2021-09-01 160.20 163.40 160.20 163.40 0.3M
2021-08-31 160.00 164.80 160.00 162.00 0.0M
2021-08-27 164.49 164.80 162.20 162.20 0.0M
2021-08-26 165.14 165.14 161.20 162.70 0.0M
2021-08-25 160.00 164.80 160.00 162.00 0.2M
2021-08-24 159.30 164.80 156.00 160.00 0.2M
2021-08-23 164.30 164.30 160.00 160.00 0.0M
2021-08-20 161.50 163.00 161.50 163.00 0.0M
2021-08-19 163.04 166.80 161.00 163.00 0.1M
2021-08-18 164.78 168.00 163.00 163.00 0.6M
2021-08-17 167.00 170.00 164.20 167.00 0.0M
2021-08-16 165.60 167.00 165.60 168.10 0.0M
2021-08-13 167.45 170.00 167.40 170.00 0.0M
2021-08-12 169.90 170.00 168.00 170.00 0.0M
2021-08-11 165.55 170.00 165.55 167.10 0.0M
2021-08-10 170.00 170.20 166.00 167.00 0.2M
2021-08-09 167.00 167.40 166.20 167.00 0.0M
2021-08-06 168.60 168.80 164.60 168.00 0.0M
2021-08-05 168.60 169.40 166.00 168.60 0.0M
2021-08-04 166.84 170.00 165.20 170.00 0.2M
2021-08-03 168.75 170.70 165.00 169.00 0.1M
2021-08-02 170.40 173.00 168.00 168.00 0.1M
2021-07-30 167.00 169.21 163.20 169.00 0.7M
2021-07-29 163.98 168.00 163.25 165.60 0.2M
2021-07-28 170.00 170.00 163.30 167.00 1.1M
2021-07-27 166.00 168.00 165.00 168.00 0.2M
2021-07-26 170.00 170.00 165.20 166.00 0.4M
2021-07-23 164.22 170.00 164.00 170.00 0.5M
2021-07-22 163.00 166.00 159.00 164.00 0.4M
2021-07-21 155.00 160.00 152.61 161.51 0.7M
2021-07-20 151.99 155.00 148.50 152.50 0.4M
2021-07-19 165.00 168.00 149.90 150.00 5.2M