Rail Vision Ltd. (RVSN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:10AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 1.1100 | 1.1185 | 1.0700 | 1.0899 | 1.0899 | 249,469 |
| 22 may 2024 | 1.2400 | 1.2490 | 1.0800 | 1.0900 | 1.0900 | 1,382,300 |
| 21 may 2024 | 1.1800 | 1.2050 | 1.1000 | 1.1900 | 1.1900 | 3,470,700 |
| 20 may 2024 | 1.1000 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 570,500 |
| 17 may 2024 | 1.0900 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 557,300 |
| 16 may 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 974,100 |
| 15 may 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 844,500 |
| 14 may 2024 | 1.0300 | 1.3200 | 1.0200 | 1.0600 | 1.0600 | 3,982,400 |
| 13 may 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 520,900 |
| 10 may 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 324,500 |
| 09 may 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 332,100 |
| 08 may 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 356,500 |
| 07 may 2024 | 1.0600 | 1.0900 | 1.0450 | 1.0800 | 1.0800 | 336,100 |
| 06 may 2024 | 1.0700 | 1.1100 | 1.0310 | 1.0800 | 1.0800 | 522,900 |
| 03 may 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 371,400 |
| 02 may 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 461,900 |
| 01 may 2024 | 1.0000 | 1.0750 | 0.9910 | 1.0200 | 1.0200 | 733,300 |
| 30 abr 2024 | 1.0700 | 1.0850 | 1.0000 | 1.0200 | 1.0200 | 789,300 |
| 29 abr 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 460,100 |
| 26 abr 2024 | 1.0600 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 339,000 |
| 25 abr 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 487,200 |
| 24 abr 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 619,500 |
| 23 abr 2024 | 1.0300 | 1.2000 | 1.0300 | 1.1000 | 1.1000 | 1,611,800 |
| 22 abr 2024 | 1.0400 | 1.1100 | 0.9800 | 1.0800 | 1.0800 | 766,500 |
| 19 abr 2024 | 1.0400 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 598,600 |
| 18 abr 2024 | 1.0600 | 1.1300 | 0.9900 | 1.1000 | 1.1000 | 1,245,000 |
| 17 abr 2024 | 1.1500 | 1.1650 | 1.0100 | 1.0300 | 1.0300 | 1,621,200 |
| 16 abr 2024 | 1.1200 | 1.2400 | 1.0800 | 1.1500 | 1.1500 | 1,321,200 |
| 15 abr 2024 | 1.2500 | 1.2700 | 1.1000 | 1.1300 | 1.1300 | 2,242,700 |
| 12 abr 2024 | 1.4300 | 1.4500 | 1.2900 | 1.3000 | 1.3000 | 2,167,200 |
| 11 abr 2024 | 1.5400 | 1.5500 | 1.4200 | 1.4900 | 1.4900 | 3,139,400 |
| 10 abr 2024 | 1.4800 | 1.5700 | 1.4100 | 1.5700 | 1.5700 | 2,680,700 |
| 09 abr 2024 | 1.9300 | 2.3000 | 1.5400 | 1.5800 | 1.5800 | 40,178,300 |
| 08 abr 2024 | 1.7550 | 1.7700 | 1.5200 | 1.5700 | 1.5700 | 1,295,900 |
| 05 abr 2024 | 1.7600 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 823,000 |
| 04 abr 2024 | 1.8300 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 1,359,600 |
| 03 abr 2024 | 2.4000 | 2.4800 | 1.8800 | 1.8900 | 1.8900 | 6,377,800 |
| 02 abr 2024 | 1.9100 | 2.0400 | 1.7990 | 2.0100 | 2.0100 | 1,046,900 |
| 01 abr 2024 | 2.0600 | 2.1300 | 1.9300 | 1.9500 | 1.9500 | 1,037,600 |
| 28 mar 2024 | 2.2400 | 2.2900 | 2.1200 | 2.1400 | 2.1400 | 675,900 |
| 27 mar 2024 | 2.2400 | 2.3000 | 2.1500 | 2.2400 | 2.2400 | 1,018,700 |
| 26 mar 2024 | 2.5800 | 2.5800 | 2.1950 | 2.2050 | 2.2050 | 1,790,500 |
| 25 mar 2024 | 2.4300 | 2.4800 | 2.2700 | 2.4000 | 2.4000 | 731,700 |
| 22 mar 2024 | 2.4100 | 2.5000 | 2.3000 | 2.3500 | 2.3500 | 765,500 |
| 21 mar 2024 | 2.3900 | 2.5300 | 2.2250 | 2.5000 | 2.5000 | 1,049,100 |
| 20 mar 2024 | 2.2800 | 2.4100 | 2.1600 | 2.2900 | 2.2900 | 887,300 |
| 19 mar 2024 | 2.5000 | 2.5400 | 2.2000 | 2.3100 | 2.3100 | 1,215,400 |
| 18 mar 2024 | 2.8000 | 2.9500 | 2.4600 | 2.4950 | 2.4950 | 2,637,200 |
| 15 mar 2024 | 2.7700 | 2.7800 | 2.3900 | 2.4500 | 2.4500 | 1,893,500 |
| 14 mar 2024 | 2.8800 | 2.9100 | 2.6700 | 2.8100 | 2.8100 | 1,224,400 |
| 13 mar 2024 | 2.7900 | 3.1200 | 2.7000 | 2.9900 | 2.9900 | 1,899,600 |
| 12 mar 2024 | 3.1500 | 3.1900 | 2.6900 | 2.8900 | 2.8900 | 2,902,200 |
| 11 mar 2024 | 3.5900 | 4.2300 | 2.9400 | 3.0200 | 3.0200 | 33,372,300 |
| 08 mar 2024 | 2.4900 | 3.1200 | 2.4800 | 2.8300 | 2.8300 | 4,948,900 |
| 07 mar 2024 | 2.8000 | 3.0500 | 2.4000 | 2.4500 | 2.4500 | 5,108,200 |
| 06 mar 2024 | 2.3000 | 4.7900 | 2.2500 | 3.1500 | 3.1500 | 86,949,500 |
| 05 mar 2024 | 2.1500 | 2.2000 | 1.9000 | 1.9700 | 1.9700 | 812,300 |
| 04 mar 2024 | 2.3000 | 2.3100 | 2.0600 | 2.1800 | 2.1800 | 1,012,400 |
| 01 mar 2024 | 2.7600 | 2.8000 | 2.1300 | 2.2900 | 2.2900 | 2,187,700 |
| 29 feb 2024 | 3.7200 | 3.9400 | 2.7700 | 2.8600 | 2.8600 | 16,405,100 |
| 28 feb 2024 | 3.2000 | 3.2000 | 2.8000 | 2.9000 | 2.9000 | 729,700 |
| 27 feb 2024 | 2.6900 | 3.4000 | 2.6900 | 3.1600 | 3.1600 | 2,582,300 |
| 26 feb 2024 | 2.8400 | 3.0100 | 2.6000 | 2.6600 | 2.6600 | 1,643,400 |
| 23 feb 2024 | 3.3000 | 4.2400 | 2.8500 | 2.9000 | 2.9000 | 5,383,300 |
| 22 feb 2024 | 3.8700 | 3.9000 | 3.2800 | 3.4000 | 3.4000 | 702,400 |
| 21 feb 2024 | 4.2100 | 4.4600 | 3.8300 | 3.8400 | 3.8400 | 491,300 |
| 20 feb 2024 | 5.8400 | 6.0100 | 4.2110 | 4.4000 | 4.4000 | 1,373,900 |
| 16 feb 2024 | 6.0800 | 6.3800 | 5.7600 | 5.9600 | 5.9600 | 194,500 |
| 15 feb 2024 | 5.8000 | 7.4000 | 5.6700 | 6.1300 | 6.1300 | 566,800 |
| 14 feb 2024 | 7.0100 | 7.4500 | 5.8700 | 5.8700 | 5.8700 | 435,200 |
| 13 feb 2024 | 7.5600 | 9.5750 | 6.9000 | 6.9600 | 6.9600 | 583,500 |
| 12 feb 2024 | 10.4700 | 10.9900 | 7.5400 | 7.5400 | 7.5400 | 715,900 |
| 09 feb 2024 | 11.4600 | 11.9000 | 10.3500 | 10.5300 | 10.5300 | 358,500 |
| 08 feb 2024 | 11.7100 | 13.2500 | 11.1500 | 11.5900 | 11.5900 | 589,300 |
| 07 feb 2024 | 12.0400 | 12.4700 | 11.1480 | 12.2800 | 12.2800 | 481,200 |
| 06 feb 2024 | 12.8700 | 13.7800 | 11.8100 | 12.0000 | 12.0000 | 717,900 |
| 05 feb 2024 | 12.9600 | 17.0000 | 12.1200 | 13.7000 | 13.7000 | 12,709,800 |
| 02 feb 2024 | 11.3800 | 12.4000 | 10.8000 | 11.8400 | 11.8400 | 1,351,200 |
| 01 feb 2024 | 15.1200 | 15.4800 | 12.1000 | 12.3500 | 12.3500 | 1,322,900 |
| 31 ene 2024 | 16.4700 | 16.9900 | 10.5800 | 14.9000 | 14.9000 | 3,346,000 |
| 30 ene 2024 | 18.0000 | 23.3700 | 13.3000 | 14.9800 | 14.9800 | 23,426,000 |
| 29 ene 2024 | 10.5800 | 18.3590 | 10.5800 | 14.6900 | 14.6900 | 31,811,600 |
| 26 ene 2024 | 7.4600 | 11.3000 | 7.2900 | 9.5000 | 9.5000 | 13,272,600 |
| 25 ene 2024 | 5.3900 | 10.3500 | 5.3500 | 7.5800 | 7.5800 | 35,822,400 |
| 24 ene 2024 | 6.3000 | 7.0600 | 4.6700 | 5.4100 | 5.4100 | 8,745,000 |
| 23 ene 2024 | 3.1000 | 9.2350 | 3.0000 | 6.6500 | 6.6500 | 107,368,400 |
| 22 ene 2024 | 2.2100 | 2.4700 | 1.7800 | 2.2500 | 2.2500 | 35,897,000 |
| 19 ene 2024 | 1.7700 | 1.7700 | 1.3300 | 1.3700 | 1.3700 | 284,100 |
| 18 ene 2024 | 1.9800 | 2.0900 | 1.6000 | 1.6600 | 1.6600 | 622,400 |
| 17 ene 2024 | 1.8700 | 2.4500 | 1.7000 | 1.8900 | 1.8900 | 5,663,700 |
| 16 ene 2024 | 1.9300 | 2.3000 | 1.5500 | 1.6800 | 1.6800 | 22,475,800 |
| 12 ene 2024 | 1.2700 | 1.4400 | 1.2000 | 1.3900 | 1.3900 | 47,500 |
| 11 ene 2024 | 1.1800 | 1.3000 | 1.1800 | 1.2300 | 1.2300 | 34,900 |
| 10 ene 2024 | 1.1500 | 1.4900 | 1.1500 | 1.3850 | 1.3850 | 251,000 |
| 09 ene 2024 | 1.1400 | 1.2550 | 1.1000 | 1.2290 | 1.2290 | 36,200 |
| 08 ene 2024 | 1.2800 | 1.2800 | 1.1000 | 1.1570 | 1.1570 | 15,100 |
| 05 ene 2024 | 1.0500 | 1.3000 | 1.0100 | 1.2400 | 1.2400 | 72,800 |
| 04 ene 2024 | 1.0500 | 1.1400 | 1.0210 | 1.1000 | 1.1000 | 41,100 |
| 03 ene 2024 | 1.2000 | 1.2000 | 1.0500 | 1.0800 | 1.0800 | 474,300 |
| 02 ene 2024 | 1.5600 | 1.5600 | 1.2300 | 1.2500 | 1.2500 | 28,300 |
| *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.