Revolution Beauty Group plc (REVB.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 03:49PM BST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 26.90 | 27.20 | 25.10 | 25.52 | 25.52 | 600,963 |
| 31 may 2024 | 26.65 | 27.79 | 25.62 | 25.88 | 25.88 | 378,352 |
| 30 may 2024 | 26.50 | 27.40 | 25.80 | 26.00 | 26.00 | 645,173 |
| 29 may 2024 | 26.00 | 26.27 | 25.80 | 25.88 | 25.88 | 109,630 |
| 28 may 2024 | 25.85 | 26.00 | 25.55 | 25.80 | 25.80 | 151,800 |
| 24 may 2024 | 26.00 | 26.06 | 25.57 | 26.00 | 26.00 | 367,029 |
| 23 may 2024 | 25.80 | 26.40 | 25.50 | 26.08 | 26.08 | 979,159 |
| 22 may 2024 | 27.85 | 27.95 | 25.15 | 27.08 | 27.08 | 117,297 |
| 21 may 2024 | 26.35 | 27.25 | 26.34 | 27.17 | 27.17 | 95,752 |
| 20 may 2024 | 26.75 | 27.80 | 25.71 | 26.20 | 26.20 | 313,697 |
| 17 may 2024 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | 417,553 |
| 16 may 2024 | 27.95 | 28.00 | 26.50 | 28.00 | 28.00 | 157,024 |
| 15 may 2024 | 26.15 | 27.95 | 25.80 | 27.30 | 27.30 | 454,456 |
| 14 may 2024 | 26.70 | 27.95 | 26.70 | 26.70 | 26.70 | 248,621 |
| 13 may 2024 | 26.45 | 28.00 | 26.45 | 28.00 | 28.00 | 39,442 |
| 10 may 2024 | 26.25 | 27.75 | 25.50 | 26.63 | 26.63 | 943,092 |
| 09 may 2024 | 26.00 | 26.33 | 25.50 | 25.65 | 25.65 | 259,419 |
| 08 may 2024 | 26.50 | 27.45 | 25.94 | 26.00 | 26.00 | 321,132 |
| 07 may 2024 | 26.25 | 26.31 | 25.95 | 26.25 | 26.25 | 260,714 |
| 03 may 2024 | 26.35 | 27.00 | 25.90 | 25.90 | 25.90 | 248,336 |
| 02 may 2024 | 26.25 | 26.50 | 25.55 | 26.50 | 26.50 | 497,826 |
| 01 may 2024 | 26.85 | 27.00 | 26.30 | 26.50 | 26.50 | 286,231 |
| 30 abr 2024 | 26.70 | 27.90 | 26.40 | 26.85 | 26.85 | 220,704 |
| 29 abr 2024 | 28.00 | 28.00 | 26.00 | 26.58 | 26.58 | 761,665 |
| 26 abr 2024 | 27.10 | 27.75 | 26.08 | 26.70 | 26.70 | 262,177 |
| 25 abr 2024 | 27.00 | 27.95 | 26.00 | 26.80 | 26.80 | 669,533 |
| 24 abr 2024 | 27.30 | 27.65 | 26.60 | 26.90 | 26.90 | 179,923 |
| 23 abr 2024 | 27.25 | 27.80 | 25.96 | 26.80 | 26.80 | 1,626,051 |
| 22 abr 2024 | 28.50 | 30.95 | 27.10 | 27.25 | 27.25 | 1,920,537 |
| 19 abr 2024 | 30.70 | 31.72 | 30.50 | 30.90 | 30.90 | 229,755 |
| 18 abr 2024 | 32.00 | 34.16 | 30.85 | 30.85 | 30.85 | 1,158,987 |
| 17 abr 2024 | 33.45 | 34.20 | 32.29 | 33.42 | 33.42 | 124,218 |
| 16 abr 2024 | 33.15 | 34.53 | 32.05 | 33.00 | 33.00 | 665,988 |
| 15 abr 2024 | 33.05 | 34.95 | 32.35 | 33.95 | 33.95 | 107,355 |
| 12 abr 2024 | 34.00 | 34.60 | 33.05 | 33.25 | 33.25 | 269,366 |
| 11 abr 2024 | 33.00 | 34.95 | 33.00 | 33.00 | 33.00 | 455,067 |
| 10 abr 2024 | 35.00 | 35.75 | 33.00 | 33.00 | 33.00 | 1,190,631 |
| 09 abr 2024 | 32.80 | 35.78 | 32.05 | 35.00 | 35.00 | 3,880,180 |
| 08 abr 2024 | 31.50 | 33.15 | 29.55 | 32.00 | 32.00 | 1,469,860 |
| 05 abr 2024 | 31.75 | 31.75 | 29.72 | 31.60 | 31.60 | 408,141 |
| 04 abr 2024 | 30.55 | 31.95 | 29.70 | 31.00 | 31.00 | 440,961 |
| 03 abr 2024 | 30.35 | 31.75 | 29.85 | 30.60 | 30.60 | 232,856 |
| 02 abr 2024 | 31.00 | 31.50 | 29.94 | 30.55 | 30.55 | 305,928 |
| 28 mar 2024 | 29.45 | 31.00 | 29.45 | 30.33 | 30.33 | 1,084,336 |
| 27 mar 2024 | 29.15 | 31.00 | 28.00 | 30.00 | 30.00 | 3,325,671 |
| 26 mar 2024 | 28.85 | 28.95 | 26.55 | 27.52 | 27.52 | 386,608 |
| 25 mar 2024 | 27.50 | 28.70 | 27.20 | 28.15 | 28.15 | 287,111 |
| 22 mar 2024 | 28.00 | 28.70 | 27.50 | 27.83 | 27.83 | 104,151 |
| 21 mar 2024 | 28.20 | 28.95 | 27.05 | 28.40 | 28.40 | 145,027 |
| 20 mar 2024 | 29.05 | 30.80 | 27.35 | 27.55 | 27.55 | 565,930 |
| 19 mar 2024 | 28.85 | 30.30 | 28.85 | 29.50 | 29.50 | 102,760 |
| 18 mar 2024 | 30.00 | 30.85 | 28.40 | 29.00 | 29.00 | 481,039 |
| 15 mar 2024 | 29.50 | 30.00 | 29.00 | 29.33 | 29.33 | 962,071 |
| 14 mar 2024 | 29.00 | 30.85 | 28.30 | 29.42 | 29.42 | 909,045 |
| 13 mar 2024 | 29.60 | 30.88 | 28.83 | 29.10 | 29.10 | 657,760 |
| 12 mar 2024 | 29.50 | 29.95 | 27.65 | 29.63 | 29.63 | 813,489 |
| 11 mar 2024 | 29.00 | 29.00 | 27.00 | 28.52 | 28.52 | 1,374,071 |
| 08 mar 2024 | 27.55 | 28.52 | 27.00 | 27.60 | 27.60 | 638,090 |
| 07 mar 2024 | 26.80 | 28.45 | 26.55 | 27.90 | 27.90 | 1,216,654 |
| 06 mar 2024 | 26.60 | 26.95 | 25.75 | 26.52 | 26.52 | 1,358,199 |
| 05 mar 2024 | 27.85 | 27.90 | 26.25 | 26.25 | 26.25 | 752,649 |
| 04 mar 2024 | 26.25 | 27.76 | 26.00 | 26.95 | 26.95 | 6,250,086 |
| 01 mar 2024 | 25.90 | 25.90 | 25.21 | 25.98 | 25.98 | 40,205 |
| 29 feb 2024 | 24.00 | 25.80 | 23.00 | 24.95 | 24.95 | 640,583 |
| 28 feb 2024 | 26.50 | 26.52 | 24.57 | 25.00 | 25.00 | 140,093 |
| 27 feb 2024 | 26.40 | 26.92 | 25.50 | 25.90 | 25.90 | 127,653 |
| 26 feb 2024 | 27.45 | 27.45 | 26.28 | 27.00 | 27.00 | 94,940 |
| 23 feb 2024 | 27.00 | 27.45 | 26.00 | 26.77 | 26.77 | 129,470 |
| 22 feb 2024 | 26.50 | 26.95 | 26.25 | 26.40 | 26.40 | 302,065 |
| 21 feb 2024 | 26.85 | 27.11 | 24.50 | 26.65 | 26.65 | 545,379 |
| 20 feb 2024 | 27.50 | 27.65 | 26.00 | 26.45 | 26.45 | 687,336 |
| 19 feb 2024 | 27.50 | 28.23 | 27.10 | 27.90 | 27.90 | 185,492 |
| 16 feb 2024 | 27.25 | 28.25 | 27.18 | 27.27 | 27.27 | 284,769 |
| 15 feb 2024 | 28.25 | 28.95 | 27.47 | 27.77 | 27.77 | 152,791 |
| 14 feb 2024 | 27.00 | 28.40 | 26.55 | 27.63 | 27.63 | 1,451,953 |
| 13 feb 2024 | 28.40 | 28.95 | 25.29 | 26.60 | 26.60 | 759,549 |
| 12 feb 2024 | 28.85 | 29.55 | 26.83 | 28.20 | 28.20 | 1,077,442 |
| 09 feb 2024 | 29.30 | 29.38 | 28.30 | 28.80 | 28.80 | 142,735 |
| 08 feb 2024 | 29.00 | 29.95 | 27.50 | 29.15 | 29.15 | 1,012,001 |
| 07 feb 2024 | 30.25 | 32.00 | 29.59 | 32.00 | 32.00 | 591,143 |
| 06 feb 2024 | 29.85 | 30.85 | 29.65 | 30.35 | 30.35 | 45,169 |
| 05 feb 2024 | 29.95 | 32.20 | 27.85 | 30.00 | 30.00 | 724,942 |
| 02 feb 2024 | 29.00 | 30.00 | 27.16 | 29.50 | 29.50 | 717,659 |
| 01 feb 2024 | 30.20 | 30.48 | 29.15 | 30.00 | 30.00 | 774,264 |
| 31 ene 2024 | 30.40 | 30.70 | 29.05 | 30.55 | 30.55 | 40,233 |
| 30 ene 2024 | 31.50 | 32.35 | 29.00 | 29.40 | 29.40 | 338,277 |
| 29 ene 2024 | 33.60 | 33.70 | 31.00 | 31.00 | 31.00 | 641,911 |
| 26 ene 2024 | 30.00 | 34.00 | 29.00 | 33.60 | 33.60 | 856,996 |
| 25 ene 2024 | 28.85 | 30.50 | 28.85 | 30.50 | 30.50 | 319,428 |
| 24 ene 2024 | 29.00 | 30.35 | 28.61 | 28.98 | 28.98 | 188,121 |
| 23 ene 2024 | 29.00 | 30.00 | 28.85 | 29.40 | 29.40 | 42,791 |
| 22 ene 2024 | 29.00 | 29.97 | 28.50 | 29.00 | 29.00 | 743,135 |
| 19 ene 2024 | 29.20 | 29.85 | 28.50 | 29.00 | 29.00 | 241,744 |
| 18 ene 2024 | 30.45 | 30.76 | 28.75 | 30.23 | 30.23 | 212,419 |
| 17 ene 2024 | 30.65 | 30.65 | 29.00 | 30.30 | 30.30 | 657,973 |
| 16 ene 2024 | 28.60 | 30.88 | 28.00 | 30.83 | 30.83 | 559,230 |
| 15 ene 2024 | 29.85 | 29.95 | 28.00 | 29.50 | 29.50 | 1,036,474 |
| 12 ene 2024 | 29.50 | 30.00 | 28.10 | 28.65 | 28.65 | 1,011,756 |
| 11 ene 2024 | 31.65 | 32.20 | 28.50 | 29.20 | 29.20 | 1,016,607 |
| 10 ene 2024 | 31.85 | 32.07 | 30.15 | 30.92 | 30.92 | 918,184 |
| *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.