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
2024-12-30 41.36 41.42 40.06 40.98 0.2M
2024-12-27 40.80 41.52 40.80 41.42 0.2M
2024-12-23 40.86 41.50 40.20 40.84 0.2M
2024-12-20 40.54 40.94 40.10 40.82 0.5M
2024-12-19 41.04 41.24 40.46 40.46 0.2M
2024-12-18 41.24 42.08 41.24 41.52 0.2M
2024-12-17 42.22 42.46 41.24 41.24 0.2M
2024-12-16 41.28 42.54 41.20 42.22 0.4M
2024-12-13 41.86 42.42 41.26 41.26 0.1M
2024-12-12 43.60 43.80 41.80 41.80 0.6M
2024-12-11 42.70 43.64 42.38 43.60 0.2M
2024-12-10 42.72 43.30 42.34 42.70 0.2M
2024-12-09 42.72 43.16 42.34 42.72 0.3M
2024-12-06 42.06 42.98 41.94 42.72 0.3M
2024-12-05 41.20 42.10 41.20 42.06 0.2M
2024-12-04 39.58 41.20 39.58 41.06 0.2M
2024-12-03 39.80 40.08 39.46 39.60 0.2M
2024-12-02 39.24 39.94 39.10 39.80 0.2M
2024-11-29 39.02 39.60 38.88 39.54 0.8M
2024-11-28 39.00 39.28 38.62 39.02 0.2M
2024-11-27 38.18 39.08 38.18 38.98 0.2M
2024-11-26 39.18 39.30 38.02 38.22 0.6M
2024-11-25 38.30 39.44 38.22 39.44 0.6M
2024-11-22 37.24 38.16 36.70 38.14 0.7M
2024-11-21 35.90 36.32 35.68 36.26 0.2M
2024-11-20 36.72 36.96 35.78 35.78 0.3M
2024-11-19 37.38 37.74 36.84 37.38 0.3M
2024-11-18 38.02 38.54 37.06 37.38 0.2M
2024-11-15 38.20 38.58 37.58 37.64 0.4M
2024-11-14 37.90 38.58 37.80 38.20 0.1M
2024-11-13 39.12 39.16 37.68 37.82 0.3M
2024-11-12 40.50 40.52 38.60 38.60 0.5M
2024-11-11 39.70 40.82 39.70 40.44 0.1M
2024-11-08 40.00 40.44 39.52 39.60 0.3M
2024-11-07 39.00 40.46 38.50 39.74 0.4M
2024-11-06 40.00 40.80 38.62 38.66 0.9M
2024-11-05 42.58 42.58 39.52 39.52 2.2M
2024-11-04 46.54 47.26 45.92 47.16 0.3M
2024-11-01 46.92 47.22 46.54 46.54 0.1M
2024-10-31 45.54 46.44 45.42 46.44 0.2M
2024-10-30 46.44 47.24 45.82 45.82 0.2M
2024-10-29 47.50 47.60 46.00 46.44 0.1M
2024-10-28 47.00 47.98 46.82 47.50 0.2M
2024-10-25 45.02 47.22 45.02 46.72 0.1M
2024-10-24 45.70 46.00 44.82 44.82 0.1M
2024-10-23 45.96 46.42 45.70 45.90 0.1M
2024-10-22 46.36 47.10 45.36 45.96 0.1M
2024-10-21 47.26 47.42 46.16 46.34 0.1M
2024-10-18 47.52 47.62 47.00 47.26 0.1M
2024-10-17 46.84 47.72 46.68 47.52 0.1M
2024-10-16 47.46 47.46 46.62 46.84 0.1M
2024-10-15 46.74 47.80 46.46 47.46 0.2M
2024-10-14 47.30 47.30 46.42 46.74 0.1M
2024-10-11 46.42 48.54 46.42 47.30 0.5M
2024-10-10 46.60 46.60 45.84 46.30 0.1M
2024-10-09 46.54 46.98 45.42 46.60 0.2M
2024-10-08 46.46 47.16 45.76 47.16 0.1M
2024-10-07 46.64 46.92 46.00 46.06 0.1M
2024-10-04 45.66 46.78 45.54 46.64 0.1M
2024-10-03 46.36 46.40 45.62 45.66 0.1M
2024-10-02 46.14 46.60 46.14 46.36 0.1M
2024-10-01 47.50 47.50 46.02 46.14 0.2M
2024-09-30 47.18 47.40 46.70 47.32 0.2M
2024-09-27 47.40 47.90 47.08 47.18 0.2M
2024-09-26 47.00 47.78 46.88 47.42 0.2M
2024-09-25 46.80 47.84 46.70 47.00 0.2M
2024-09-24 46.76 47.16 46.48 46.74 0.1M
2024-09-23 46.58 47.20 46.20 46.76 0.2M
2024-09-20 47.50 47.50 46.32 46.58 0.2M
2024-09-19 46.14 47.40 46.14 47.00 0.1M
2024-09-18 46.24 46.28 45.52 46.00 0.2M
2024-09-17 45.70 46.48 45.70 46.24 0.2M
2024-09-16 46.02 46.24 45.00 45.70 0.0M
2024-09-13 45.28 46.06 45.12 46.06 0.2M
2024-09-12 45.00 45.54 44.40 45.28 0.3M
2024-09-11 46.06 46.62 44.14 44.52 0.3M
2024-09-10 46.06 46.52 45.88 46.06 0.2M
2024-09-09 45.34 46.18 45.00 46.06 0.2M
2024-09-06 44.30 45.40 43.80 45.14 0.3M
2024-09-05 43.90 45.04 43.10 44.42 0.4M
2024-09-04 44.50 44.66 43.60 43.86 0.2M
2024-09-03 46.58 46.82 44.38 44.50 0.3M
2024-09-02 47.54 47.60 46.20 46.58 0.2M
2024-08-30 47.96 48.32 47.32 47.50 0.6M
2024-08-29 47.60 48.00 47.50 47.96 0.2M
2024-08-28 48.02 48.34 47.58 47.60 0.2M
2024-08-27 48.80 48.80 47.74 48.02 0.2M
2024-08-26 49.00 49.02 48.28 48.30 0.2M
2024-08-23 49.00 49.44 48.32 48.50 0.3M
2024-08-22 47.64 49.00 47.64 49.00 0.2M
2024-08-21 47.96 48.38 47.50 47.64 0.2M
2024-08-20 47.86 48.68 47.86 48.10 0.6M
2024-08-19 46.72 48.24 46.72 47.98 0.2M
2024-08-16 47.06 47.68 46.54 46.66 0.4M
2024-08-15 45.98 47.18 45.36 47.06 0.5M
2024-08-14 44.32 46.50 44.32 45.80 0.7M
2024-08-13 42.98 44.54 41.28 44.14 1.4M
2024-08-12 44.66 45.00 43.38 43.48 0.2M
2024-08-09 43.76 44.66 43.64 44.66 0.2M
2024-08-08 43.06 43.82 42.64 43.72 0.5M
2024-08-07 42.92 44.16 42.58 43.68 0.5M
2024-08-06 42.70 43.50 41.66 42.40 0.4M
2024-08-05 42.14 42.90 41.16 42.52 1.3M
2024-08-02 43.02 43.18 42.22 42.64 0.2M
2024-08-01 44.20 44.50 43.30 43.44 0.2M
2024-07-31 44.48 45.08 44.24 44.24 0.2M
2024-07-30 44.54 45.00 44.20 44.74 0.1M
2024-07-29 44.50 44.86 44.10 44.54 0.2M
2024-07-26 44.32 44.78 44.28 44.48 0.1M
2024-07-25 44.92 44.92 43.86 44.32 0.2M
2024-07-24 45.58 45.58 44.02 44.92 0.1M
2024-07-23 46.86 46.86 44.34 44.54 1.0M
2024-07-22 45.10 46.94 44.88 46.54 1.1M
2024-07-19 46.30 46.30 44.96 45.20 0.2M
2024-07-18 45.76 46.16 45.00 45.76 0.2M
2024-07-17 46.00 46.22 45.32 45.76 0.2M
2024-07-16 44.52 46.16 44.32 46.00 0.2M
2024-07-15 45.50 45.78 44.52 44.62 0.2M
2024-07-12 47.50 47.50 44.94 46.00 0.2M
2024-07-11 44.96 45.00 44.20 44.70 0.2M
2024-07-10 45.12 45.70 44.80 44.96 0.3M
2024-07-09 46.20 47.00 45.32 45.50 0.6M
2024-07-08 44.74 45.14 44.22 45.14 0.6M
2024-07-05 44.10 45.16 44.10 44.74 0.3M
2024-07-04 43.70 44.76 43.70 44.00 0.5M
2024-07-03 43.22 43.92 43.08 43.50 0.5M
2024-07-02 44.08 44.14 43.20 43.20 0.4M
2024-07-01 45.70 46.20 43.88 44.08 1.0M
2024-06-28 47.10 47.26 45.70 45.70 0.8M
2024-06-27 47.90 48.12 46.76 47.10 0.4M
2024-06-26 48.24 49.20 47.54 47.90 0.5M
2024-06-25 48.04 49.96 47.86 48.30 5.4M
2024-06-24 47.88 48.86 47.50 48.04 0.3M
2024-06-20 48.18 49.06 47.84 47.88 0.3M
2024-06-19 49.60 50.00 48.18 48.18 0.3M
2024-06-18 49.44 50.35 49.10 50.05 0.4M
2024-06-17 48.46 49.56 48.46 49.08 0.6M
2024-06-14 51.15 52.30 47.36 48.44 13.7M
2024-06-13 55.10 56.25 55.00 55.00 0.3M
2024-06-12 54.85 55.95 53.95 55.10 0.3M
2024-06-11 55.45 56.05 54.65 54.65 0.2M
2024-06-10 55.60 55.90 54.85 55.45 0.2M
2024-06-07 54.50 55.70 54.45 55.60 0.3M
2024-06-05 53.15 54.50 53.15 54.50 0.2M
2024-06-04 53.75 54.80 53.00 53.15 0.2M
2024-06-03 53.10 54.70 53.05 53.75 0.4M
2024-05-31 53.90 53.90 52.65 53.10 0.9M
2024-05-30 53.00 54.45 52.55 54.05 0.3M
2024-05-29 52.20 53.70 52.00 53.00 0.6M
2024-05-28 52.50 53.00 52.10 52.45 0.2M
2024-05-27 52.95 54.30 52.00 52.50 0.2M
2024-05-24 52.00 52.65 51.80 52.55 0.2M
2024-05-23 51.85 52.50 51.60 52.30 0.2M
2024-05-22 52.00 52.55 51.70 51.80 0.4M
2024-05-21 53.55 53.65 51.65 52.00 0.2M
2024-05-20 52.05 54.15 52.00 53.65 0.2M
2024-05-17 52.10 52.65 51.30 52.00 0.2M
2024-05-16 52.00 52.35 51.60 52.10 0.2M
2024-05-15 53.20 53.45 52.00 52.00 0.2M
2024-05-14 52.00 53.50 51.75 53.15 0.3M
2024-05-13 50.30 52.40 49.64 52.00 0.6M
2024-05-10 51.40 52.40 50.60 50.65 0.5M
2024-05-08 57.00 57.00 51.40 51.40 2.0M
2024-05-07 57.80 58.85 53.80 57.05 0.9M
2024-05-06 60.90 61.75 60.00 61.60 0.1M
2024-05-03 60.15 61.45 59.30 61.15 0.2M
2024-05-02 62.65 62.75 59.40 60.15 0.2M
2024-04-30 62.85 63.25 61.45 62.90 0.1M
2024-04-29 62.70 63.00 61.25 63.00 0.1M
2024-04-26 60.65 62.85 60.50 62.70 0.1M
2024-04-25 62.05 62.15 60.50 60.65 0.1M
2024-04-24 63.25 63.45 61.50 62.35 0.1M
2024-04-23 62.60 63.65 62.60 63.20 0.1M
2024-04-22 61.35 63.35 61.35 62.60 0.1M
2024-04-19 61.80 62.35 60.75 61.35 0.1M
2024-04-18 62.70 63.70 62.50 63.35 0.1M
2024-04-17 63.30 63.80 62.50 62.70 0.1M
2024-04-16 61.90 63.40 61.40 63.30 0.1M
2024-04-15 61.20 63.45 61.20 62.70 0.1M
2024-04-12 61.80 62.95 60.55 60.80 0.2M
2024-04-11 66.00 66.00 60.20 61.80 0.3M
2024-04-10 65.25 65.80 64.20 65.30 0.1M
2024-04-09 64.90 65.85 63.90 65.25 0.1M
2024-04-08 65.60 65.90 64.80 64.90 0.1M
2024-04-05 65.95 66.00 64.70 65.60 0.2M
2024-04-04 66.00 67.55 65.60 66.60 0.1M
2024-04-03 67.10 67.45 65.30 66.00 0.1M
2024-04-02 68.50 68.85 66.50 67.10 0.3M
2024-03-28 68.00 68.95 67.35 68.40 0.1M
2024-03-27 69.35 70.65 68.15 68.30 0.1M
2024-03-26 68.60 69.85 68.60 69.35 0.1M
2024-03-25 69.50 69.50 67.90 68.60 0.2M
2024-03-22 69.85 70.15 68.85 69.50 0.1M
2024-03-21 68.90 70.30 68.80 69.85 0.1M
2024-03-20 68.70 69.60 68.00 68.90 0.1M
2024-03-19 65.95 68.70 65.10 68.70 0.4M
2024-03-18 67.15 67.85 65.90 66.15 0.1M
2024-03-15 68.00 68.65 67.00 67.15 0.1M
2024-03-14 67.30 68.15 66.65 67.50 0.2M
2024-03-13 66.85 67.15 65.70 67.15 0.2M
2024-03-12 65.45 67.30 65.45 66.85 0.1M
2024-03-11 64.95 65.50 63.95 65.45 0.1M
2024-03-08 64.55 66.15 64.55 64.95 0.2M
2024-03-07 63.45 65.00 62.35 64.55 0.1M
2024-03-06 63.90 64.05 63.15 63.50 0.1M
2024-03-05 64.25 65.50 63.35 63.90 0.1M
2024-03-04 64.35 64.80 63.70 64.25 0.1M
2024-03-01 62.25 64.45 61.70 64.30 0.2M
2024-02-29 61.00 62.75 60.45 62.25 0.4M
2024-02-28 60.50 60.75 59.55 60.75 0.1M
2024-02-27 60.70 60.80 59.60 60.50 0.2M
2024-02-26 60.85 60.85 60.20 60.70 0.1M
2024-02-23 59.65 60.90 59.20 60.90 0.3M
2024-02-22 59.40 59.40 58.00 59.35 0.2M
2024-02-21 58.25 58.95 58.25 58.25 0.2M
2024-02-20 59.75 60.15 57.75 58.00 0.2M
2024-02-19 60.15 60.15 58.75 59.80 0.1M
2024-02-16 58.40 61.00 58.40 60.50 0.3M
2024-02-15 60.30 60.40 58.00 58.40 0.3M
2024-02-14 58.80 60.20 58.80 60.05 0.2M
2024-02-13 58.25 58.80 57.60 58.80 0.3M
2024-02-12 56.50 58.35 56.45 58.25 0.2M
2024-02-09 55.05 57.00 54.40 56.50 0.5M
2024-02-08 55.00 56.75 54.15 55.05 9.7M
2024-02-07 61.30 61.90 59.70 59.90 0.2M
2024-02-06 61.45 62.20 60.65 61.55 0.1M
2024-02-05 62.20 62.75 60.50 61.45 0.1M
2024-02-02 65.40 65.50 61.20 61.65 0.4M
2024-02-01 62.95 65.15 62.20 64.55 0.3M
2024-01-31 64.30 65.00 62.60 63.50 0.4M
2024-01-30 66.00 67.90 57.50 64.00 1.5M
2024-01-29 62.35 62.90 61.00 61.60 0.2M
2024-01-26 61.20 62.80 60.05 62.45 0.2M
2024-01-25 62.10 62.10 56.05 61.15 0.5M
2024-01-24 62.10 63.40 62.10 63.00 0.1M
2024-01-23 62.10 62.70 61.50 62.10 0.1M
2024-01-22 61.80 63.35 61.15 62.10 0.1M
2024-01-19 62.60 63.50 61.50 61.60 0.2M
2024-01-18 59.40 62.35 59.40 62.35 0.3M
2024-01-17 58.45 58.45 57.30 57.95 0.1M
2024-01-16 58.70 58.90 57.85 58.40 0.1M
2024-01-15 58.15 59.10 58.00 58.70 0.1M
2024-01-12 57.10 58.50 56.95 58.15 0.2M
2024-01-11 57.45 58.10 56.30 56.30 0.1M
2024-01-10 57.00 57.85 57.00 57.20 0.1M
2024-01-09 58.60 58.80 56.80 57.70 0.1M
2024-01-08 58.00 58.60 56.95 58.60 0.1M
2024-01-05 57.00 58.85 57.00 58.10 0.1M
2024-01-04 58.40 58.40 57.20 57.35 0.1M
2024-01-03 59.15 59.60 56.25 56.90 0.1M
2024-01-02 60.30 61.35 58.40 59.15 0.1M