Italia markets open in 6 hours 31 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.721,61 -225,32 (-0,58%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.644,80 -1.310,04 (-1,99%) CMC Crypto 200
1.524,42 +35,88 (+2,41%)
RLX Technology Inc. (RLX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 1,9700 | 1,9900 | 1,9100 | 1,9800 | 1,9800 | 5.501.815 |
| 20 mag 2024 | 2,0200 | 2,0400 | 1,9400 | 1,9900 | 1,9900 | 5.071.400 |
| 17 mag 2024 | 2,1900 | 2,1900 | 2,0300 | 2,0400 | 2,0400 | 5.352.000 |
| 16 mag 2024 | 2,0700 | 2,1600 | 2,0650 | 2,1500 | 2,1500 | 6.822.800 |
| 15 mag 2024 | 2,0600 | 2,0800 | 2,0100 | 2,0700 | 2,0700 | 2.305.400 |
| 14 mag 2024 | 1,9900 | 2,0600 | 1,9900 | 2,0600 | 2,0600 | 2.025.900 |
| 13 mag 2024 | 1,9900 | 2,1000 | 1,9900 | 2,0300 | 2,0300 | 5.498.900 |
| 10 mag 2024 | 1,9900 | 1,9950 | 1,9500 | 1,9700 | 1,9700 | 2.231.600 |
| 09 mag 2024 | 2,0000 | 2,0100 | 1,9800 | 2,0000 | 2,0000 | 1.859.500 |
| 08 mag 2024 | 1,9700 | 2,0100 | 1,9700 | 2,0000 | 2,0000 | 2.219.400 |
| 07 mag 2024 | 2,0200 | 2,0300 | 1,9700 | 2,0000 | 2,0000 | 3.479.700 |
| 06 mag 2024 | 2,0800 | 2,0900 | 2,0200 | 2,0500 | 2,0500 | 3.498.600 |
| 03 mag 2024 | 2,0000 | 2,0900 | 1,9600 | 2,0800 | 2,0800 | 4.466.800 |
| 02 mag 2024 | 1,9500 | 2,0100 | 1,9350 | 1,9900 | 1,9900 | 5.774.500 |
| 01 mag 2024 | 1,9300 | 1,9600 | 1,9100 | 1,9100 | 1,9100 | 1.237.200 |
| 30 apr 2024 | 1,9300 | 1,9500 | 1,8900 | 1,9400 | 1,9400 | 4.247.200 |
| 29 apr 2024 | 1,8700 | 1,9600 | 1,8700 | 1,9600 | 1,9600 | 3.518.800 |
| 26 apr 2024 | 1,9300 | 1,9700 | 1,9000 | 1,9100 | 1,9100 | 3.381.000 |
| 25 apr 2024 | 1,8600 | 1,9100 | 1,8200 | 1,9100 | 1,9100 | 4.106.100 |
| 24 apr 2024 | 1,8500 | 1,9000 | 1,8400 | 1,8700 | 1,8700 | 3.662.300 |
| 23 apr 2024 | 1,8700 | 1,8700 | 1,8200 | 1,8300 | 1,8300 | 2.534.400 |
| 22 apr 2024 | 1,7800 | 1,8900 | 1,7500 | 1,8400 | 1,8400 | 6.196.500 |
| 19 apr 2024 | 1,8200 | 1,8200 | 1,7400 | 1,7800 | 1,7800 | 4.190.800 |
| 18 apr 2024 | 1,7800 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 4.426.900 |
| 17 apr 2024 | 1,7900 | 1,8100 | 1,7800 | 1,7800 | 1,7800 | 1.930.700 |
| 16 apr 2024 | 1,7500 | 1,8000 | 1,7400 | 1,7900 | 1,7900 | 2.696.000 |
| 15 apr 2024 | 1,7700 | 1,7800 | 1,7500 | 1,7800 | 1,7800 | 2.535.100 |
| 12 apr 2024 | 1,7900 | 1,8100 | 1,7600 | 1,7600 | 1,7600 | 4.418.500 |
| 11 apr 2024 | 1,7800 | 1,8200 | 1,7700 | 1,8100 | 1,8100 | 1.867.800 |
| 10 apr 2024 | 1,8200 | 1,8300 | 1,7700 | 1,7800 | 1,7800 | 3.669.600 |
| 09 apr 2024 | 1,8000 | 1,8300 | 1,7900 | 1,8200 | 1,8200 | 5.090.100 |
| 08 apr 2024 | 1,8100 | 1,8100 | 1,7600 | 1,8000 | 1,8000 | 3.607.700 |
| 05 apr 2024 | 1,8300 | 1,8300 | 1,7900 | 1,8000 | 1,8000 | 1.077.600 |
| 04 apr 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8000 | 1,8000 | 3.110.200 |
| 03 apr 2024 | 1,8500 | 1,8750 | 1,8300 | 1,8300 | 1,8300 | 1.258.000 |
| 02 apr 2024 | 1,8800 | 1,9100 | 1,8400 | 1,8400 | 1,8400 | 2.571.800 |
| 01 apr 2024 | 1,9000 | 1,9650 | 1,8800 | 1,9000 | 1,9000 | 5.035.800 |
| 28 mar 2024 | 1,9100 | 1,9200 | 1,8800 | 1,9200 | 1,9200 | 9.530.000 |
| 27 mar 2024 | 1,8900 | 1,9200 | 1,8500 | 1,9000 | 1,9000 | 5.670.500 |
| 26 mar 2024 | 2,0000 | 2,0050 | 1,8900 | 1,8900 | 1,8900 | 5.989.300 |
| 25 mar 2024 | 2,0700 | 2,1100 | 1,9800 | 2,0100 | 2,0100 | 5.665.100 |
| 22 mar 2024 | 2,0400 | 2,0800 | 2,0340 | 2,0700 | 2,0700 | 3.208.400 |
| 21 mar 2024 | 2,1000 | 2,1200 | 2,0100 | 2,0800 | 2,0800 | 12.496.800 |
| 20 mar 2024 | 1,9700 | 2,1500 | 1,9400 | 2,1100 | 2,1100 | 15.006.400 |
| 19 mar 2024 | 1,9700 | 2,0000 | 1,8900 | 1,9700 | 1,9700 | 7.501.300 |
| 18 mar 2024 | 1,9000 | 2,0300 | 1,8750 | 1,9400 | 1,9400 | 19.577.100 |
| 15 mar 2024 | 2,0700 | 2,0900 | 1,8350 | 1,8600 | 1,8600 | 15.738.000 |
| 14 mar 2024 | 1,9300 | 1,9700 | 1,8800 | 1,9500 | 1,9500 | 8.449.400 |
| 13 mar 2024 | 1,9200 | 1,9600 | 1,8900 | 1,9500 | 1,9500 | 5.475.000 |
| 12 mar 2024 | 1,9300 | 1,9500 | 1,8900 | 1,9000 | 1,9000 | 6.877.000 |
| 11 mar 2024 | 1,8800 | 1,9500 | 1,8600 | 1,8600 | 1,8600 | 3.935.600 |
| 08 mar 2024 | 1,8800 | 1,8900 | 1,8400 | 1,8600 | 1,8600 | 5.513.000 |
| 07 mar 2024 | 1,8600 | 1,9000 | 1,8400 | 1,8900 | 1,8900 | 2.829.200 |
| 06 mar 2024 | 1,9200 | 1,9900 | 1,8800 | 1,9000 | 1,9000 | 4.060.300 |
| 05 mar 2024 | 1,9200 | 1,9400 | 1,9000 | 1,9300 | 1,9300 | 3.488.100 |
| 04 mar 2024 | 1,9100 | 1,9400 | 1,8650 | 1,9200 | 1,9200 | 4.287.500 |
| 01 mar 2024 | 1,9600 | 1,9900 | 1,9100 | 1,9300 | 1,9300 | 7.721.800 |
| 29 feb 2024 | 1,9800 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 4.950.300 |
| 28 feb 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9800 | 1,9800 | 4.515.900 |
| 27 feb 2024 | 1,9900 | 2,0200 | 1,9800 | 2,0000 | 2,0000 | 2.538.400 |
| 26 feb 2024 | 1,9800 | 2,0050 | 1,9700 | 2,0000 | 2,0000 | 5.244.600 |
| 23 feb 2024 | 2,0000 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 3.076.900 |
| 22 feb 2024 | 2,0200 | 2,0500 | 1,9550 | 1,9900 | 1,9900 | 8.666.000 |
| 21 feb 2024 | 2,0400 | 2,1200 | 2,0200 | 2,0300 | 2,0300 | 4.968.100 |
| 20 feb 2024 | 2,0400 | 2,0700 | 2,0100 | 2,0400 | 2,0400 | 4.171.500 |
| 16 feb 2024 | 2,1000 | 2,1250 | 2,0600 | 2,0700 | 2,0700 | 3.412.400 |
| 15 feb 2024 | 2,0500 | 2,1250 | 2,0400 | 2,0600 | 2,0600 | 5.093.900 |
| 14 feb 2024 | 1,9600 | 2,0700 | 1,9600 | 2,0400 | 2,0400 | 9.362.900 |
| 13 feb 2024 | 1,9200 | 1,9900 | 1,9180 | 1,9500 | 1,9500 | 4.696.100 |
| 12 feb 2024 | 1,8600 | 2,0200 | 1,8600 | 1,9500 | 1,9500 | 4.772.200 |
| 09 feb 2024 | 1,8400 | 1,9300 | 1,8300 | 1,8700 | 1,8700 | 3.664.500 |
| 08 feb 2024 | 1,8300 | 1,8790 | 1,8200 | 1,8400 | 1,8400 | 3.222.600 |
| 07 feb 2024 | 1,8200 | 1,8500 | 1,8100 | 1,8500 | 1,8500 | 5.674.400 |
| 06 feb 2024 | 1,8600 | 1,9100 | 1,8400 | 1,8400 | 1,8400 | 7.916.300 |
| 05 feb 2024 | 1,7600 | 1,8600 | 1,7600 | 1,8200 | 1,8200 | 7.197.600 |
| 02 feb 2024 | 1,7100 | 1,8400 | 1,7100 | 1,8100 | 1,8100 | 8.511.500 |
| 01 feb 2024 | 1,8400 | 1,9000 | 1,8100 | 1,8600 | 1,8600 | 6.818.700 |
| 31 gen 2024 | 1,7600 | 1,8650 | 1,7600 | 1,8200 | 1,8200 | 8.344.100 |
| 30 gen 2024 | 1,7600 | 1,8000 | 1,7500 | 1,7800 | 1,7800 | 6.686.400 |
| 29 gen 2024 | 1,7800 | 1,8390 | 1,7400 | 1,8200 | 1,8200 | 6.192.600 |
| 26 gen 2024 | 1,7400 | 1,8300 | 1,7400 | 1,8000 | 1,8000 | 5.050.700 |
| 25 gen 2024 | 1,7600 | 1,7850 | 1,7300 | 1,7800 | 1,7800 | 5.403.200 |
| 24 gen 2024 | 1,8300 | 1,9100 | 1,7300 | 1,7300 | 1,7300 | 12.516.800 |
| 23 gen 2024 | 1,8100 | 1,8600 | 1,7300 | 1,7800 | 1,7800 | 12.469.200 |
| 22 gen 2024 | 1,7500 | 1,7750 | 1,6950 | 1,7700 | 1,7700 | 11.978.000 |
| 19 gen 2024 | 1,7700 | 1,8400 | 1,7700 | 1,8300 | 1,8300 | 6.751.400 |
| 18 gen 2024 | 1,8600 | 1,8600 | 1,7900 | 1,8000 | 1,8000 | 4.838.500 |
| 17 gen 2024 | 1,7300 | 1,8300 | 1,7100 | 1,7900 | 1,7900 | 11.659.500 |
| 16 gen 2024 | 1,8600 | 1,9050 | 1,8200 | 1,8800 | 1,8800 | 6.070.400 |
| 12 gen 2024 | 1,8900 | 1,9400 | 1,8700 | 1,8900 | 1,8900 | 3.304.800 |
| 11 gen 2024 | 1,9100 | 1,9200 | 1,8500 | 1,8800 | 1,8800 | 3.306.700 |
| 10 gen 2024 | 1,8900 | 1,9100 | 1,8300 | 1,8900 | 1,8900 | 4.110.700 |
| 09 gen 2024 | 1,8800 | 1,9010 | 1,8600 | 1,8900 | 1,8900 | 2.864.800 |
| 08 gen 2024 | 1,9000 | 1,9300 | 1,8600 | 1,9100 | 1,9100 | 7.850.900 |
| 05 gen 2024 | 1,9200 | 1,9600 | 1,9100 | 1,9300 | 1,9300 | 3.991.800 |
| 04 gen 2024 | 1,9100 | 1,9600 | 1,9000 | 1,9500 | 1,9500 | 5.917.800 |
| 03 gen 2024 | 1,9300 | 1,9700 | 1,8800 | 1,9500 | 1,9500 | 5.593.400 |
| 02 gen 2024 | 2,0000 | 2,0300 | 1,9250 | 1,9500 | 1,9500 | 4.923.100 |
| 29 dic 2023 | 1,9800 | 2,0400 | 1,9500 | 2,0000 | 2,0000 | 13.732.400 |
| 28 dic 2023 | 2,0400 | 2,0400 | 1,9200 | 1,9200 | 1,9200 | 12.609.300 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.