Italia markets closed

ATRenew Inc. (RERE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,2300+0,1400 (+6,70%)
Alla chiusura: 04:00PM EDT
2,2700 +0,04 (+1,79%)
Dopo ore: 04:19PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20242,23002,24502,05292,23002,23001.955.785
20 giu 20242,17002,20002,08002,09002,0900623.600
18 giu 20242,19002,26002,06502,15002,15003.562.400
17 giu 20242,23002,41902,18002,19002,19002.367.100
14 giu 20242,50002,53002,11002,14002,14004.555.700
13 giu 20242,55002,63002,53002,56002,5600734.500
12 giu 20242,58002,62002,49502,56002,5600813.800
11 giu 20242,50002,57002,48102,55002,5500688.200
10 giu 20242,51002,55502,44302,52002,5200619.800
07 giu 20242,67002,68002,51002,52002,52001.261.300
06 giu 20242,63002,69002,55002,69002,69001.280.300
05 giu 20242,42002,59502,42002,59002,59001.231.200
04 giu 20242,50002,52002,40002,42002,4200869.000
03 giu 20242,41002,55002,37002,51002,51001.429.400
31 mag 20242,39002,42002,26002,31002,31001.445.800
30 mag 20242,30002,44002,30002,38002,3800887.100
29 mag 20242,32002,40502,27002,31002,31001.017.800
28 mag 20242,35002,40002,28502,33002,33001.166.200
24 mag 20242,30002,41002,26002,31002,31001.364.300
23 mag 20242,40002,54002,27002,29002,29002.392.400
22 mag 20242,61002,64002,46002,50002,50001.874.100
21 mag 20242,67002,70002,59002,64002,6400759.800
20 mag 20242,60002,79002,52002,71002,71003.667.000
17 mag 20242,85002,94002,80002,83002,83001.248.600
16 mag 20242,85002,93002,65102,91002,91001.600.500
15 mag 20242,72003,02502,55002,79002,79003.229.700
14 mag 20242,78002,94002,63002,72002,72003.002.300
13 mag 20242,70002,89502,64002,78002,78002.411.600
10 mag 20242,95002,96002,59002,63002,63003.112.600
09 mag 20242,44003,00002,41002,89002,89004.875.600
08 mag 20242,61002,63002,33002,45002,45001.219.000
07 mag 20242,39002,61002,19002,52002,52002.535.000
06 mag 20242,29002,38002,24002,34002,34001.498.000
03 mag 20242,18002,26002,10002,26002,26001.376.200
02 mag 20242,12002,15002,05002,15002,15001.064.600
01 mag 20242,08002,10001,89002,07002,0700951.500
30 apr 20242,05002,10002,03002,08002,0800669.600
29 apr 20242,00002,09001,95002,07002,07001.144.700
26 apr 20241,77002,00001,69001,98001,98003.416.400
25 apr 20241,57001,62001,55001,61001,6100672.900
24 apr 20241,60001,62001,58001,58001,58001.118.000
23 apr 20241,53001,62001,53001,58001,58001.252.200
22 apr 20241,60001,62001,54001,55001,5500371.500
19 apr 20241,59001,70501,55001,58001,5800501.600
18 apr 20241,59001,62001,54001,56001,5600476.000
17 apr 20241,55001,60001,55001,59001,5900540.900
16 apr 20241,72001,72001,50001,53001,53001.107.800
15 apr 20241,73001,76001,71001,71001,7100345.800
12 apr 20241,73001,76001,72001,74001,7400531.000
11 apr 20241,68001,75001,68001,73001,7300523.400
10 apr 20241,72001,73901,66001,71001,7100578.100
09 apr 20241,67001,72001,67001,70001,7000703.600
08 apr 20241,66001,70001,61001,69001,6900869.200
05 apr 20241,75001,79001,62001,66001,6600557.900
04 apr 20241,81001,85001,74001,75001,7500312.700
03 apr 20241,84001,86001,79001,79001,7900320.200
02 apr 20241,82001,87001,79001,85001,8500505.200
01 apr 20241,76001,87001,75001,84001,8400660.600
28 mar 20241,65001,76001,65001,76001,7600560.800
27 mar 20241,62001,67001,61401,65001,6500205.300
26 mar 20241,61001,67501,60101,65001,6500258.300
25 mar 20241,67001,70501,60001,63001,6300321.500
22 mar 20241,76001,81001,62001,67001,6700940.700
21 mar 20241,83001,84001,78001,80001,8000475.800
20 mar 20241,80001,84001,77001,83001,8300468.600
19 mar 20241,82001,84001,70001,84001,8400589.100
18 mar 20241,71001,92001,69501,81001,81001.592.100
15 mar 20241,69001,75001,66001,68001,68001.259.900
14 mar 20241,59001,74001,54001,68001,68001.998.800
13 mar 20241,46001,64001,44001,59001,59002.234.400
12 mar 20241,56001,70001,37001,51001,510016.112.600
11 mar 20241,15001,19001,15001,19001,1900213.400
08 mar 20241,13001,16001,13001,14001,1400146.100
07 mar 20241,13001,16001,11001,14001,140090.100
06 mar 20241,14001,18001,14001,15001,1500111.600
05 mar 20241,16001,17501,13001,15001,150095.700
04 mar 20241,20001,20001,16001,17001,1700163.600
01 mar 20241,16001,20001,16001,17001,1700109.800
29 feb 20241,15001,21001,15001,18001,1800123.400
28 feb 20241,18001,20001,16001,17001,1700115.700
27 feb 20241,18001,21001,18001,20001,2000142.900
26 feb 20241,19001,23301,17001,20001,2000145.100
23 feb 20241,20001,21001,14001,16001,1600396.500
22 feb 20241,11001,13001,11001,12001,1200121.100
21 feb 20241,12001,14001,10001,10001,1000147.900
20 feb 20241,10001,13001,10001,12001,1200134.200
16 feb 20241,11001,14001,09001,10001,1000158.700
15 feb 20241,07001,13001,07001,11001,1100133.600
14 feb 20241,08001,11001,08001,09001,0900123.200
13 feb 20241,07001,12001,07001,10001,1000160.800
12 feb 20241,08001,12001,08001,10001,1000140.300
09 feb 20241,09001,10001,06001,09001,0900103.700
08 feb 20241,12001,14001,10001,10001,1000176.100
07 feb 20241,09001,14101,09001,12001,1200189.700
06 feb 20241,06001,13001,02001,12001,1200304.400
05 feb 20241,08001,08001,01001,03001,0300178.300
02 feb 20241,07001,08001,06001,07001,0700117.500
01 feb 20241,08001,11001,07001,08001,0800270.900
31 gen 20241,09001,11501,06001,08001,0800295.800
30 gen 20241,14001,15001,06001,10001,1000353.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...