Italia markets closed

RLX Technology Inc. (RLX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,9400-0,0200 (-1,02%)
Alla chiusura: 04:00PM EDT
1,9400 0,00 (0,00%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20241,93001,95001,89001,94001,94004.246.700
29 apr 20241,87001,96001,87001,96001,96003.518.800
26 apr 20241,93001,97001,90001,91001,91003.371.400
25 apr 20241,86001,91001,82001,91001,91004.106.100
24 apr 20241,85001,90001,84001,87001,87003.662.300
23 apr 20241,87001,87001,82001,83001,83002.534.400
22 apr 20241,78001,89001,75001,84001,84006.196.500
19 apr 20241,82001,82001,74001,78001,78004.190.800
18 apr 20241,78001,83001,77001,81001,81004.426.900
17 apr 20241,79001,81001,78001,78001,78001.930.700
16 apr 20241,75001,80001,74001,79001,79002.696.000
15 apr 20241,77001,78001,75001,78001,78002.535.100
12 apr 20241,79001,81001,76001,76001,76004.418.500
11 apr 20241,78001,82001,77001,81001,81001.867.800
10 apr 20241,82001,83001,77001,78001,78003.669.600
09 apr 20241,80001,83001,79001,82001,82005.090.100
08 apr 20241,81001,81001,76001,80001,80003.607.700
05 apr 20241,83001,83001,79001,80001,80001.077.600
04 apr 20241,85001,85001,80001,80001,80003.110.200
03 apr 20241,85001,87501,83001,83001,83001.258.000
02 apr 20241,88001,91001,84001,84001,84002.571.800
01 apr 20241,90001,96501,88001,90001,90005.035.800
28 mar 20241,91001,92001,88001,92001,92009.530.000
27 mar 20241,89001,92001,85001,90001,90005.670.500
26 mar 20242,00002,00501,89001,89001,89005.989.300
25 mar 20242,07002,11001,98002,01002,01005.665.100
22 mar 20242,04002,08002,03402,07002,07003.208.400
21 mar 20242,10002,12002,01002,08002,080012.496.800
20 mar 20241,97002,15001,94002,11002,110015.006.400
19 mar 20241,97002,00001,89001,97001,97007.501.300
18 mar 20241,90002,03001,87501,94001,940019.577.100
15 mar 20242,07002,09001,83501,86001,860015.738.000
14 mar 20241,93001,97001,88001,95001,95008.449.400
13 mar 20241,92001,96001,89001,95001,95005.475.000
12 mar 20241,93001,95001,89001,90001,90006.877.000
11 mar 20241,88001,95001,86001,86001,86003.935.600
08 mar 20241,88001,89001,84001,86001,86005.513.000
07 mar 20241,86001,90001,84001,89001,89002.829.200
06 mar 20241,92001,99001,88001,90001,90004.060.300
05 mar 20241,92001,94001,90001,93001,93003.488.100
04 mar 20241,91001,94001,86501,92001,92004.287.500
01 mar 20241,96001,99001,91001,93001,93007.721.800
29 feb 20241,98002,00001,95001,95001,95004.950.300
28 feb 20241,96002,00001,95001,98001,98004.515.900
27 feb 20241,99002,02001,98002,00002,00002.538.400
26 feb 20241,98002,00501,97002,00002,00005.244.600
23 feb 20242,00002,00001,95002,00002,00003.076.900
22 feb 20242,02002,05001,95501,99001,99008.666.000
21 feb 20242,04002,12002,02002,03002,03004.968.100
20 feb 20242,04002,07002,01002,04002,04004.171.500
16 feb 20242,10002,12502,06002,07002,07003.412.400
15 feb 20242,05002,12502,04002,06002,06005.093.900
14 feb 20241,96002,07001,96002,04002,04009.362.900
13 feb 20241,92001,99001,91801,95001,95004.696.100
12 feb 20241,86002,02001,86001,95001,95004.772.200
09 feb 20241,84001,93001,83001,87001,87003.664.500
08 feb 20241,83001,87901,82001,84001,84003.222.600
07 feb 20241,82001,85001,81001,85001,85005.674.400
06 feb 20241,86001,91001,84001,84001,84007.916.300
05 feb 20241,76001,86001,76001,82001,82007.197.600
02 feb 20241,71001,84001,71001,81001,81008.511.500
01 feb 20241,84001,90001,81001,86001,86006.818.700
31 gen 20241,76001,86501,76001,82001,82008.344.100
30 gen 20241,76001,80001,75001,78001,78006.686.400
29 gen 20241,78001,83901,74001,82001,82006.192.600
26 gen 20241,74001,83001,74001,80001,80005.050.700
25 gen 20241,76001,78501,73001,78001,78005.403.200
24 gen 20241,83001,91001,73001,73001,730012.516.800
23 gen 20241,81001,86001,73001,78001,780012.469.200
22 gen 20241,75001,77501,69501,77001,770011.978.000
19 gen 20241,77001,84001,77001,83001,83006.751.400
18 gen 20241,86001,86001,79001,80001,80004.838.500
17 gen 20241,73001,83001,71001,79001,790011.659.500
16 gen 20241,86001,90501,82001,88001,88006.070.400
12 gen 20241,89001,94001,87001,89001,89003.304.800
11 gen 20241,91001,92001,85001,88001,88003.306.700
10 gen 20241,89001,91001,83001,89001,89004.110.700
09 gen 20241,88001,90101,86001,89001,89002.864.800
08 gen 20241,90001,93001,86001,91001,91007.850.900
05 gen 20241,92001,96001,91001,93001,93003.991.800
04 gen 20241,91001,96001,90001,95001,95005.917.800
03 gen 20241,93001,97001,88001,95001,95005.593.400
02 gen 20242,00002,03001,92501,95001,95004.923.100
29 dic 20231,98002,04001,95002,00002,000013.732.400
28 dic 20232,04002,04001,92001,92001,920012.609.300
27 dic 20231,92002,00001,90001,98001,98008.787.400
26 dic 20231,98001,98001,86001,89001,89004.403.400
22 dic 20231,92001,96001,85501,95001,950010.988.300
21 dic 20232,02002,03501,94001,96001,96008.487.300
20 dic 20232,07002,08002,00102,04002,04007.533.600
19 dic 20232,12002,15002,07002,08002,08008.103.800
18 dic 20232,09002,16002,07002,12002,12009.373.300
15 dic 20232,09002,16002,06002,10002,100010.379.200
14 dic 20232,13502,17002,07002,13002,130013.533.300
13 dic 20231,99002,18001,94502,17002,170010.302.400
12 dic 20231,89502,05001,88002,02002,02009.572.100
11 dic 20232,01002,05501,99002,03002,03004.917.300
08 dic 20232,05002,09001,98002,01002,01009.539.000
07 dic 20232,08002,11002,05002,06002,06006.767.900
06 dic 20232,13002,13002,04002,06002,06005.599.100
*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...