RVRC Holding AB (RVRC)

RVRC
🏛️ Suecia →
49.50
Última Actualización: 2025-09-30
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
2022-12-30 36.14 36.62 35.54 35.54 0.1M
2022-12-29 34.96 36.08 34.80 36.04 0.1M
2022-12-28 35.38 36.28 34.54 34.96 0.2M
2022-12-27 34.84 36.24 34.84 35.38 0.1M
2022-12-23 34.78 35.92 34.78 34.84 0.2M
2022-12-22 36.10 36.64 35.08 35.24 0.2M
2022-12-21 35.00 36.42 35.00 36.00 0.2M
2022-12-20 35.40 35.66 34.46 35.00 0.2M
2022-12-19 37.20 37.42 35.42 35.50 0.2M
2022-12-16 37.50 37.70 36.72 37.18 0.2M
2022-12-15 37.80 38.68 37.30 37.50 0.3M
2022-12-14 40.04 40.04 37.60 38.00 0.3M
2022-12-13 36.60 41.08 35.50 40.16 0.7M
2022-12-12 34.02 36.80 33.70 36.60 1.7M
2022-12-09 34.36 35.24 33.64 34.02 0.4M
2022-12-08 35.42 36.30 33.94 34.36 0.2M
2022-12-07 36.94 37.90 35.34 35.60 0.4M
2022-12-06 39.12 39.68 36.94 36.94 0.7M
2022-12-05 39.24 40.18 38.00 39.30 1.5M
2022-12-02 37.82 40.12 37.70 39.24 0.4M
2022-12-01 38.00 39.60 37.34 37.82 0.4M
2022-11-30 36.54 37.62 36.18 37.26 0.3M
2022-11-29 36.50 37.78 36.34 36.54 0.3M
2022-11-28 35.76 36.70 35.38 36.18 0.2M
2022-11-25 36.02 36.08 34.86 35.76 0.2M
2022-11-24 35.38 36.36 34.62 36.02 0.4M
2022-11-23 33.62 35.38 33.60 35.38 0.3M
2022-11-22 33.74 34.26 32.00 33.60 0.4M
2022-11-21 32.02 33.28 31.50 32.92 0.4M
2022-11-18 31.98 32.88 30.12 31.84 0.4M
2022-11-17 31.30 32.14 31.00 31.18 0.4M
2022-11-16 32.82 32.82 30.62 31.18 0.5M
2022-11-15 35.62 35.74 32.58 32.82 0.4M
2022-11-14 34.60 35.44 33.42 35.10 0.5M
2022-11-11 34.08 34.90 32.62 33.36 0.4M
2022-11-10 32.40 34.30 31.10 34.08 0.9M
2022-11-09 29.36 33.40 29.36 32.50 1.2M
2022-11-08 27.00 30.40 24.68 30.18 2.0M
2022-11-07 27.18 29.60 26.78 29.60 0.5M
2022-11-04 26.12 27.32 26.12 27.00 0.4M
2022-11-03 26.92 26.92 25.98 26.12 0.3M
2022-11-02 27.20 27.26 26.42 26.94 0.5M
2022-11-01 27.40 28.58 27.12 27.14 0.4M
2022-10-31 28.16 28.16 27.20 27.36 0.1M
2022-10-28 29.02 29.02 27.58 27.96 0.3M
2022-10-27 30.54 31.56 28.58 29.16 0.3M
2022-10-26 28.34 30.54 27.80 30.54 0.5M
2022-10-25 27.80 28.90 26.90 27.82 0.4M
2022-10-24 30.20 30.44 27.64 27.64 0.4M
2022-10-21 29.92 30.98 29.02 30.20 0.3M
2022-10-20 29.52 29.66 28.50 29.64 0.3M
2022-10-19 30.02 30.50 29.36 29.48 0.7M
2022-10-18 28.98 29.92 28.06 29.92 0.4M
2022-10-17 27.10 28.94 26.84 28.76 0.4M
2022-10-14 27.16 27.54 26.42 27.10 0.3M
2022-10-13 26.50 26.80 25.04 26.80 0.3M
2022-10-12 25.70 26.56 25.38 25.74 0.2M
2022-10-11 26.14 26.14 25.22 25.70 0.3M
2022-10-10 25.68 26.56 25.06 26.14 0.5M
2022-10-07 23.16 25.82 23.16 25.02 0.8M
2022-10-06 23.32 23.44 22.62 23.02 0.1M
2022-10-05 24.20 24.32 22.54 22.74 0.3M
2022-10-04 25.00 25.00 23.30 23.90 0.3M
2022-10-03 23.56 24.40 22.64 24.40 0.2M
2022-09-30 22.30 23.56 22.02 23.56 0.2M
2022-09-29 23.54 23.60 22.20 22.30 0.4M
2022-09-28 22.78 23.60 22.02 23.54 0.3M
2022-09-27 24.00 24.10 21.78 22.58 0.4M
2022-09-26 22.34 23.90 21.76 23.48 0.6M
2022-09-23 21.32 22.10 21.12 21.20 0.2M
2022-09-22 21.20 21.40 21.02 21.32 0.2M
2022-09-21 21.70 21.90 21.00 21.48 0.3M
2022-09-20 22.36 22.72 21.00 21.58 0.4M
2022-09-19 22.12 22.32 21.80 22.32 0.2M
2022-09-16 22.50 22.66 21.76 22.10 0.6M
2022-09-15 21.98 22.46 21.58 22.38 0.8M
2022-09-14 20.52 21.86 20.52 21.86 1.1M
2022-09-13 22.24 22.50 21.16 21.28 0.4M
2022-09-12 23.26 23.26 22.20 22.24 0.2M
2022-09-09 22.58 23.50 22.54 23.26 0.4M
2022-09-08 23.00 23.50 22.26 22.58 0.5M
2022-09-07 23.78 23.84 22.68 22.68 0.3M
2022-09-06 24.28 25.00 23.60 23.80 0.1M
2022-09-05 24.60 24.86 24.00 24.28 0.1M
2022-09-02 25.00 25.50 24.30 25.00 0.6M
2022-09-01 25.80 25.80 24.82 25.00 0.3M
2022-08-31 26.98 26.98 25.74 25.82 0.6M
2022-08-30 26.52 26.56 25.80 26.00 0.4M
2022-08-29 26.98 26.98 25.44 26.38 0.4M
2022-08-26 27.52 27.98 26.22 26.24 0.2M
2022-08-25 27.78 28.42 27.14 27.30 0.3M
2022-08-24 28.94 28.94 27.18 27.52 0.4M
2022-08-23 28.50 29.00 27.82 28.64 0.3M
2022-08-22 29.40 30.40 28.36 28.50 0.6M
2022-08-19 31.82 32.00 28.70 29.36 0.9M
2022-08-18 31.78 32.20 30.72 31.44 0.9M
2022-08-17 34.24 34.64 30.56 31.00 2.4M
2022-08-16 38.82 39.68 33.90 34.00 4.5M
2022-08-15 52.70 52.70 49.28 51.90 0.1M
2022-08-12 51.00 52.65 50.25 52.65 0.1M
2022-08-11 50.00 51.35 48.80 51.00 0.2M
2022-08-10 49.20 49.20 47.00 48.80 0.1M
2022-08-09 49.44 49.76 47.42 48.14 0.2M
2022-08-08 47.86 49.52 47.18 49.46 0.0M
2022-08-05 47.40 48.62 46.28 46.96 0.1M
2022-08-04 46.10 49.88 46.10 47.38 0.1M
2022-08-03 44.40 46.58 43.50 46.10 0.1M
2022-08-02 45.42 45.42 43.58 44.38 0.1M
2022-08-01 45.04 45.98 44.18 45.42 0.1M
2022-07-29 45.94 46.84 45.54 45.96 0.0M
2022-07-28 44.00 45.38 43.70 45.12 0.0M
2022-07-27 43.20 46.66 43.14 43.60 0.0M
2022-07-26 46.12 46.12 43.14 43.14 0.0M
2022-07-25 45.98 46.90 44.52 46.12 0.1M
2022-07-22 45.40 46.50 44.06 45.98 0.0M
2022-07-21 44.72 45.08 43.40 45.00 0.0M
2022-07-20 43.30 44.72 43.30 44.72 0.0M
2022-07-19 42.06 43.26 41.24 42.96 0.0M
2022-07-18 40.80 42.96 40.80 42.06 0.0M
2022-07-15 40.50 40.82 39.20 40.20 0.0M
2022-07-14 41.10 41.90 39.60 40.50 0.1M
2022-07-13 42.96 43.00 40.40 41.10 0.1M
2022-07-12 41.22 42.36 40.22 42.24 0.1M
2022-07-11 44.72 44.72 41.20 41.50 0.1M
2022-07-08 44.00 45.10 43.54 44.72 0.0M
2022-07-07 45.66 46.00 43.30 43.44 0.1M
2022-07-06 42.42 45.80 42.42 45.62 0.1M
2022-07-05 42.10 42.92 40.70 42.18 0.2M
2022-07-04 43.20 43.40 42.04 42.04 0.1M
2022-07-01 41.58 43.00 41.50 42.10 0.0M
2022-06-30 42.56 42.56 40.66 41.58 0.1M
2022-06-29 45.82 45.82 41.20 42.26 0.3M
2022-06-28 43.00 53.70 41.00 43.24 0.1M
2022-06-27 41.80 44.50 41.00 42.70 0.1M
2022-06-23 42.64 42.64 40.94 42.02 0.1M
2022-06-22 41.00 43.08 39.06 42.68 0.4M
2022-06-21 42.00 43.00 40.82 41.00 0.2M
2022-06-20 41.04 43.74 40.98 41.00 0.1M
2022-06-17 43.10 44.46 40.46 40.90 0.4M
2022-06-16 47.20 48.68 42.52 43.10 0.3M
2022-06-15 48.94 49.52 45.68 47.32 0.7M
2022-06-14 56.05 56.95 51.45 51.60 0.3M
2022-06-13 58.10 58.50 55.20 56.05 0.3M
2022-06-10 59.95 61.50 58.90 59.15 0.2M
2022-06-09 65.95 65.95 58.95 59.20 0.7M
2022-06-08 69.00 70.00 68.20 68.40 0.0M
2022-06-07 68.00 69.60 67.10 69.00 0.1M
2022-06-03 71.00 71.00 67.50 67.85 0.0M
2022-06-02 72.10 72.10 68.80 70.80 0.0M
2022-06-01 70.90 70.90 67.05 70.70 0.1M
2022-05-31 73.30 74.45 68.60 68.85 0.2M
2022-05-30 72.00 74.40 72.00 73.30 0.0M
2022-05-27 69.50 72.85 69.50 72.00 0.0M
2022-05-25 70.00 71.45 68.40 69.50 0.0M
2022-05-24 72.40 72.40 69.50 70.00 0.0M
2022-05-23 70.20 72.15 70.00 71.65 0.0M
2022-05-20 71.50 73.20 69.65 70.20 0.0M
2022-05-19 71.20 72.05 70.50 71.30 0.1M
2022-05-18 75.25 75.65 71.85 72.30 0.0M
2022-05-17 74.20 75.90 73.90 75.25 0.0M
2022-05-16 73.40 75.15 72.20 74.20 0.1M
2022-05-13 70.70 74.85 70.65 73.40 0.1M
2022-05-12 69.75 71.45 68.05 70.70 0.1M
2022-05-11 70.00 73.25 67.50 69.75 0.1M
2022-05-10 75.70 79.80 69.50 69.85 0.2M
2022-05-09 71.50 72.10 69.10 71.05 0.1M
2022-05-06 72.55 73.05 71.50 72.30 0.1M
2022-05-05 78.50 78.50 71.85 72.80 0.1M
2022-05-04 75.30 75.55 74.00 75.00 0.2M
2022-05-03 78.00 79.20 75.00 75.30 0.1M
2022-05-02 76.60 78.35 74.50 78.25 0.1M
2022-04-29 75.80 77.60 75.50 76.10 0.1M
2022-04-28 76.15 78.00 75.25 75.50 0.1M
2022-04-27 76.30 78.45 75.50 76.15 0.1M
2022-04-26 79.00 79.85 76.55 76.85 0.0M
2022-04-25 79.00 79.35 76.80 79.00 0.0M
2022-04-22 81.35 81.35 78.20 79.00 0.0M
2022-04-21 82.10 83.60 81.15 81.35 0.0M
2022-04-20 86.20 86.30 82.10 82.10 0.1M
2022-04-19 80.50 86.20 80.15 85.95 0.1M
2022-04-14 80.50 81.10 79.00 80.45 0.0M
2022-04-13 79.00 80.85 77.15 80.30 0.1M
2022-04-12 74.90 77.65 74.20 76.60 0.0M
2022-04-11 77.90 77.90 75.60 75.70 0.0M
2022-04-08 79.40 79.70 76.40 77.95 0.1M
2022-04-07 77.55 78.55 76.30 77.00 0.1M
2022-04-06 77.65 78.50 75.00 76.25 0.1M
2022-04-05 79.15 80.90 77.55 77.90 0.2M
2022-04-04 78.40 80.05 76.15 79.15 0.3M
2022-04-01 77.90 79.65 77.05 78.40 0.0M
2022-03-31 82.45 82.45 77.95 77.95 0.0M
2022-03-30 80.55 81.80 78.80 81.45 0.1M
2022-03-29 78.40 80.75 77.85 80.30 0.2M
2022-03-28 78.00 79.80 77.50 78.40 0.2M
2022-03-25 76.55 79.70 76.55 77.35 0.1M
2022-03-24 78.45 78.45 74.25 76.55 0.3M
2022-03-23 79.00 80.25 78.00 78.30 6.7M
2022-03-22 83.20 85.15 82.95 83.10 0.0M
2022-03-21 85.05 86.20 82.45 83.20 0.0M
2022-03-18 82.80 85.05 82.80 85.00 0.1M
2022-03-17 83.15 84.00 81.45 82.80 0.1M
2022-03-16 79.70 82.30 79.50 82.00 0.1M
2022-03-15 85.00 85.00 79.00 79.90 0.1M
2022-03-14 82.95 85.00 82.70 85.00 0.0M
2022-03-11 82.30 84.40 80.90 82.45 0.0M
2022-03-10 78.50 82.40 77.35 80.60 0.3M
2022-03-09 76.30 82.65 76.25 77.20 0.1M
2022-03-08 77.00 85.60 75.50 76.25 0.1M
2022-03-07 75.60 79.95 72.05 77.10 0.1M
2022-03-04 78.95 79.70 77.00 77.55 0.0M
2022-03-03 82.60 83.70 79.00 80.00 0.0M
2022-03-02 82.00 84.65 80.85 83.30 0.0M
2022-03-01 85.70 86.00 82.15 82.80 0.0M
2022-02-28 78.80 85.70 78.00 85.70 0.1M
2022-02-25 79.55 84.95 77.65 80.10 0.1M
2022-02-24 78.00 79.60 75.55 79.55 0.1M
2022-02-23 81.55 82.45 80.15 80.75 0.1M
2022-02-22 78.00 83.60 77.40 81.55 0.2M
2022-02-21 79.45 81.80 79.45 80.80 0.2M
2022-02-18 85.95 85.95 82.05 82.20 0.0M
2022-02-17 87.65 89.00 85.05 85.95 0.3M
2022-02-16 88.50 89.75 87.30 87.60 0.0M
2022-02-15 86.25 89.05 86.25 88.40 0.3M
2022-02-14 88.25 88.60 84.80 86.25 0.1M
2022-02-11 93.20 93.25 90.25 91.00 0.1M
2022-02-10 93.00 94.10 89.75 93.25 0.1M
2022-02-09 91.45 92.70 87.40 90.10 0.2M
2022-02-08 101.90 105.80 87.40 90.00 0.4M
2022-02-07 92.05 95.05 92.05 94.40 0.1M
2022-02-04 94.70 95.20 92.00 92.85 0.1M
2022-02-03 95.50 95.60 93.55 94.70 0.1M
2022-02-02 94.75 96.95 94.75 95.15 0.0M
2022-02-01 93.05 96.80 93.05 94.75 0.1M
2022-01-31 97.00 97.05 91.75 92.55 0.1M
2022-01-28 91.95 93.25 90.20 92.80 0.1M
2022-01-27 92.80 92.80 90.30 91.80 0.1M
2022-01-26 92.00 94.20 91.00 92.65 0.1M
2022-01-25 93.00 94.25 89.00 90.80 0.2M
2022-01-24 98.20 98.20 91.20 93.00 0.1M
2022-01-21 97.00 100.00 96.20 98.20 0.1M
2022-01-20 97.60 101.70 96.20 98.90 0.0M
2022-01-19 97.40 100.20 94.95 97.60 0.1M
2022-01-18 97.50 98.20 93.55 97.45 0.1M
2022-01-17 99.50 102.90 97.00 99.15 0.5M
2022-01-14 103.50 103.50 99.15 99.25 0.1M
2022-01-13 99.50 105.40 99.00 103.50 0.4M
2022-01-12 97.75 99.25 97.00 99.00 0.2M
2022-01-11 101.20 102.00 97.00 97.70 0.2M
2022-01-10 100.00 103.90 99.00 101.20 0.3M
2022-01-07 106.80 106.90 99.55 100.00 0.1M
2022-01-05 107.90 108.00 106.20 107.00 0.0M
2022-01-04 108.00 108.70 106.10 107.20 0.1M
2022-01-03 104.90 109.60 104.80 108.00 0.1M