R.E.A. Holdings plc (RE.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 08:47AM BST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 78.50 | 80.00 | 78.50 | 79.75 | 79.75 | 12,292 |
| 25 abr 2024 | 74.00 | 77.00 | 72.15 | 76.25 | 76.25 | 159,333 |
| 24 abr 2024 | 73.60 | 73.60 | 73.60 | 73.50 | 73.50 | 2,314 |
| 23 abr 2024 | 70.50 | 70.50 | 70.50 | 72.00 | 72.00 | 2,000 |
| 22 abr 2024 | 72.00 | 73.00 | 72.00 | 70.50 | 70.50 | 12,251 |
| 19 abr 2024 | 69.00 | 69.00 | 68.82 | 70.25 | 70.25 | 2,244 |
| 18 abr 2024 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | 16,000 |
| 17 abr 2024 | 64.00 | 67.50 | 64.00 | 65.50 | 65.50 | 2,721 |
| 16 abr 2024 | 68.00 | 68.00 | 64.18 | 64.25 | 64.25 | 43,214 |
| 15 abr 2024 | 63.10 | 67.00 | 63.00 | 65.50 | 65.50 | 49,925 |
| 12 abr 2024 | 63.00 | 63.45 | 63.00 | 65.50 | 65.50 | 2,226,197 |
| 11 abr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 10 abr 2024 | 63.00 | 64.69 | 63.00 | 63.50 | 63.50 | 11,312 |
| 09 abr 2024 | 63.00 | 63.00 | 63.00 | 63.50 | 63.50 | 7 |
| 08 abr 2024 | 65.50 | 65.50 | 63.38 | 63.25 | 63.25 | 3,258 |
| 05 abr 2024 | 65.00 | 66.10 | 64.70 | 65.25 | 65.25 | 55,166 |
| 04 abr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 03 abr 2024 | 64.00 | 65.25 | 64.00 | 65.25 | 65.25 | 100,003 |
| 02 abr 2024 | 64.00 | 64.35 | 64.00 | 65.25 | 65.25 | 2,750 |
| 28 mar 2024 | 65.98 | 67.50 | 65.98 | 66.00 | 66.00 | 10,005 |
| 27 mar 2024 | 63.00 | 63.00 | 63.00 | 64.25 | 64.25 | 35,000 |
| 26 mar 2024 | 63.50 | 63.50 | 63.50 | 65.00 | 65.00 | 12 |
| 25 mar 2024 | 63.40 | 63.40 | 63.40 | 64.50 | 64.50 | 1,022 |
| 22 mar 2024 | 64.50 | 64.50 | 62.50 | 64.25 | 64.25 | 34,252 |
| 21 mar 2024 | 62.52 | 65.83 | 62.52 | 64.50 | 64.50 | 46,066 |
| 20 mar 2024 | 66.50 | 67.00 | 62.50 | 65.00 | 65.00 | 45,007 |
| 19 mar 2024 | 68.00 | 70.75 | 68.00 | 69.00 | 69.00 | 14,751 |
| 18 mar 2024 | 68.70 | 68.70 | 68.70 | 70.00 | 70.00 | 1,569 |
| 15 mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 14 mar 2024 | 73.00 | 73.00 | 68.70 | 70.50 | 70.50 | 3,670 |
| 13 mar 2024 | 73.00 | 73.00 | 68.68 | 70.00 | 70.00 | 10,455 |
| 12 mar 2024 | 70.70 | 71.80 | 70.00 | 70.50 | 70.50 | 12,255 |
| 11 mar 2024 | 68.00 | 70.79 | 68.00 | 69.50 | 69.50 | 19,304 |
| 08 mar 2024 | 68.25 | 68.25 | 68.25 | 70.00 | 70.00 | 7,017 |
| 07 mar 2024 | 68.00 | 69.90 | 68.00 | 70.00 | 70.00 | 7,143 |
| 06 mar 2024 | 69.00 | 70.00 | 68.25 | 69.00 | 69.00 | 5,003 |
| 05 mar 2024 | 73.50 | 73.50 | 69.13 | 70.00 | 70.00 | 7,249 |
| 04 mar 2024 | 70.10 | 70.10 | 70.10 | 71.25 | 71.25 | 15,000 |
| 01 mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 29 feb 2024 | 70.10 | 70.10 | 70.10 | 71.50 | 71.50 | 3 |
| 28 feb 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 27 feb 2024 | 70.00 | 70.10 | 70.00 | 71.25 | 71.25 | 1,024 |
| 26 feb 2024 | 73.00 | 73.00 | 70.00 | 71.25 | 71.25 | 4,769 |
| 23 feb 2024 | 67.50 | 72.00 | 67.50 | 71.50 | 71.50 | 27,937 |
| 22 feb 2024 | 68.00 | 68.00 | 66.50 | 67.25 | 67.25 | 41,000 |
| 21 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 20 feb 2024 | 68.50 | 68.50 | 68.50 | 69.50 | 69.50 | 5,000 |
| 19 feb 2024 | 73.00 | 73.00 | 70.50 | 70.00 | 70.00 | 22,482 |
| 16 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 15 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 14 feb 2024 | 76.00 | 81.00 | 75.50 | 75.25 | 75.25 | 8,335 |
| 13 feb 2024 | 76.09 | 76.09 | 76.09 | 78.25 | 78.25 | 1,993 |
| 12 feb 2024 | 76.00 | 76.00 | 76.00 | 77.00 | 77.00 | 2 |
| 09 feb 2024 | 78.00 | 80.50 | 76.00 | 77.50 | 77.50 | 17,039 |
| 08 feb 2024 | 78.00 | 78.91 | 78.00 | 78.00 | 78.00 | 7,774 |
| 07 feb 2024 | 78.00 | 81.00 | 78.00 | 79.25 | 79.25 | 177 |
| 06 feb 2024 | 78.07 | 78.07 | 78.07 | 79.25 | 79.25 | 84 |
| 05 feb 2024 | 81.00 | 81.00 | 81.00 | 79.25 | 79.25 | 1,000 |
| 02 feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 01 feb 2024 | 80.00 | 80.00 | 78.52 | 81.25 | 81.25 | 4,450 |
| 31 ene 2024 | 80.00 | 80.60 | 80.00 | 80.75 | 80.75 | 24,850 |
| 30 ene 2024 | 84.00 | 84.00 | 81.00 | 80.75 | 80.75 | 12,001 |
| 29 ene 2024 | 80.00 | 87.00 | 80.00 | 83.75 | 83.75 | 2,458 |
| 26 ene 2024 | 84.55 | 84.55 | 84.55 | 83.75 | 83.75 | 8,067 |
| 25 ene 2024 | 78.00 | 84.00 | 78.00 | 82.75 | 82.75 | 162,906 |
| 24 ene 2024 | 82.00 | 82.00 | 79.00 | 80.25 | 80.25 | 34,687 |
| 23 ene 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 22 ene 2024 | 80.00 | 80.00 | 80.00 | 81.75 | 81.75 | 3,000 |
| 19 ene 2024 | 82.00 | 82.00 | 80.00 | 80.75 | 80.75 | 4,783 |
| 18 ene 2024 | 83.50 | 83.50 | 82.00 | 82.50 | 82.50 | 7,300 |
| 17 ene 2024 | 86.09 | 86.09 | 86.09 | 84.75 | 84.75 | 1,144 |
| 16 ene 2024 | 86.09 | 86.09 | 86.09 | 84.50 | 84.50 | 200 |
| 15 ene 2024 | 86.00 | 86.05 | 83.00 | 84.00 | 84.00 | 3,183 |
| 12 ene 2024 | 86.18 | 86.18 | 86.18 | 87.25 | 87.25 | 10,668 |
| 11 ene 2024 | 83.50 | 92.95 | 83.50 | 87.00 | 87.00 | 210,840 |
| 10 ene 2024 | 82.20 | 82.20 | 81.00 | 81.75 | 81.75 | 9,007 |
| 09 ene 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,500 |
| 08 ene 2024 | 80.00 | 82.63 | 78.00 | 78.00 | 78.00 | 22,795 |
| 05 ene 2024 | 72.50 | 78.00 | 72.50 | 78.00 | 78.00 | 77,682 |
| 04 ene 2024 | 72.00 | 73.50 | 72.00 | 72.25 | 72.25 | 31,939 |
| 03 ene 2024 | 70.39 | 72.50 | 70.39 | 70.75 | 70.75 | 12,451 |
| 02 ene 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 29 dic 2023 | 71.00 | 71.00 | 70.96 | 71.25 | 71.25 | 4,694 |
| 28 dic 2023 | 69.60 | 71.00 | 69.50 | 69.50 | 69.50 | 100,006 |
| 27 dic 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 22 dic 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 21 dic 2023 | 69.60 | 69.60 | 69.60 | 69.50 | 69.50 | 4,350 |
| 20 dic 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 19 dic 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 18 dic 2023 | 69.00 | 71.00 | 69.00 | 69.50 | 69.50 | 39,175 |
| 15 dic 2023 | 70.80 | 70.80 | 69.60 | 69.50 | 69.50 | 16,850 |
| 14 dic 2023 | 71.00 | 71.03 | 68.03 | 69.50 | 69.50 | 18,416 |
| 13 dic 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 12 dic 2023 | 73.10 | 73.10 | 73.10 | 71.25 | 71.25 | 20,000 |
| 11 dic 2023 | 70.53 | 70.53 | 70.53 | 71.25 | 71.25 | 7,929 |
| 08 dic 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 07 dic 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 06 dic 2023 | 72.72 | 74.00 | 70.53 | 71.75 | 71.75 | 1,251 |
| 05 dic 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 04 dic 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.