RLX Technology Inc. (RLX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:44AM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1.9300 | 1.9400 | 1.9100 | 1.9150 | 1.9150 | 473,276 |
| 29 abr 2024 | 1.8700 | 1.9600 | 1.8700 | 1.9600 | 1.9600 | 3,518,800 |
| 26 abr 2024 | 1.9300 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 3,371,400 |
| 25 abr 2024 | 1.8600 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | 4,106,100 |
| 24 abr 2024 | 1.8500 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 3,662,300 |
| 23 abr 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8300 | 1.8300 | 2,534,400 |
| 22 abr 2024 | 1.7800 | 1.8900 | 1.7500 | 1.8400 | 1.8400 | 6,196,500 |
| 19 abr 2024 | 1.8200 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 4,190,800 |
| 18 abr 2024 | 1.7800 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 4,426,900 |
| 17 abr 2024 | 1.7900 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 1,930,700 |
| 16 abr 2024 | 1.7500 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 2,696,000 |
| 15 abr 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 2,535,100 |
| 12 abr 2024 | 1.7900 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 4,418,500 |
| 11 abr 2024 | 1.7800 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 1,867,800 |
| 10 abr 2024 | 1.8200 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 3,669,600 |
| 09 abr 2024 | 1.8000 | 1.8300 | 1.7900 | 1.8200 | 1.8200 | 5,090,100 |
| 08 abr 2024 | 1.8100 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 3,607,700 |
| 05 abr 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 1,077,600 |
| 04 abr 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 3,110,200 |
| 03 abr 2024 | 1.8500 | 1.8750 | 1.8300 | 1.8300 | 1.8300 | 1,258,000 |
| 02 abr 2024 | 1.8800 | 1.9100 | 1.8400 | 1.8400 | 1.8400 | 2,571,800 |
| 01 abr 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 ene 2024 | 1.7600 | 1.8650 | 1.7600 | 1.8200 | 1.8200 | 8,344,100 |
| 30 ene 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 6,686,400 |
| 29 ene 2024 | 1.7800 | 1.8390 | 1.7400 | 1.8200 | 1.8200 | 6,192,600 |
| 26 ene 2024 | 1.7400 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 5,050,700 |
| 25 ene 2024 | 1.7600 | 1.7850 | 1.7300 | 1.7800 | 1.7800 | 5,403,200 |
| 24 ene 2024 | 1.8300 | 1.9100 | 1.7300 | 1.7300 | 1.7300 | 12,516,800 |
| 23 ene 2024 | 1.8100 | 1.8600 | 1.7300 | 1.7800 | 1.7800 | 12,469,200 |
| 22 ene 2024 | 1.7500 | 1.7750 | 1.6950 | 1.7700 | 1.7700 | 11,978,000 |
| 19 ene 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 6,751,400 |
| 18 ene 2024 | 1.8600 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 4,838,500 |
| 17 ene 2024 | 1.7300 | 1.8300 | 1.7100 | 1.7900 | 1.7900 | 11,659,500 |
| 16 ene 2024 | 1.8600 | 1.9050 | 1.8200 | 1.8800 | 1.8800 | 6,070,400 |
| 12 ene 2024 | 1.8900 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 3,304,800 |
| 11 ene 2024 | 1.9100 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 3,306,700 |
| 10 ene 2024 | 1.8900 | 1.9100 | 1.8300 | 1.8900 | 1.8900 | 4,110,700 |
| 09 ene 2024 | 1.8800 | 1.9010 | 1.8600 | 1.8900 | 1.8900 | 2,864,800 |
| 08 ene 2024 | 1.9000 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 7,850,900 |
| 05 ene 2024 | 1.9200 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 3,991,800 |
| 04 ene 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 5,917,800 |
| 03 ene 2024 | 1.9300 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 5,593,400 |
| 02 ene 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 |
| 27 dic 2023 | 1.9200 | 2.0000 | 1.9000 | 1.9800 | 1.9800 | 8,787,400 |
| 26 dic 2023 | 1.9800 | 1.9800 | 1.8600 | 1.8900 | 1.8900 | 4,403,400 |
| 22 dic 2023 | 1.9200 | 1.9600 | 1.8550 | 1.9500 | 1.9500 | 10,988,300 |
| 21 dic 2023 | 2.0200 | 2.0350 | 1.9400 | 1.9600 | 1.9600 | 8,487,300 |
| 20 dic 2023 | 2.0700 | 2.0800 | 2.0010 | 2.0400 | 2.0400 | 7,533,600 |
| 19 dic 2023 | 2.1200 | 2.1500 | 2.0700 | 2.0800 | 2.0800 | 8,103,800 |
| 18 dic 2023 | 2.0900 | 2.1600 | 2.0700 | 2.1200 | 2.1200 | 9,373,300 |
| 15 dic 2023 | 2.0900 | 2.1600 | 2.0600 | 2.1000 | 2.1000 | 10,379,200 |
| 14 dic 2023 | 2.1350 | 2.1700 | 2.0700 | 2.1300 | 2.1300 | 13,533,300 |
| 13 dic 2023 | 1.9900 | 2.1800 | 1.9450 | 2.1700 | 2.1700 | 10,302,400 |
| 12 dic 2023 | 1.8950 | 2.0500 | 1.8800 | 2.0200 | 2.0200 | 9,572,100 |
| 11 dic 2023 | 2.0100 | 2.0550 | 1.9900 | 2.0300 | 2.0300 | 4,917,300 |
| 08 dic 2023 | 2.0500 | 2.0900 | 1.9800 | 2.0100 | 2.0100 | 9,539,000 |
| 07 dic 2023 | 2.0800 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 6,767,900 |
| 06 dic 2023 | 2.1300 | 2.1300 | 2.0400 | 2.0600 | 2.0600 | 5,599,100 |
| *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.