Yahoo

Correo

U.S. markets closed

F S&P 500
5,540.50
+3.50(+0.06%)
F Dow Jones
39,513.00
-13.00(-0.03%)
F Nasdaq
20,001.00
+28.75(+0.14%)
E-mini Russell 2000 Index Futur
2,044.40
-0.50(-0.02%)
Petróleo
81.13
+0.30(+0.37%)
Oro
2,329.80
-1.00(-0.04%)

Richmond Vanadium Technology Limited (RVT.AX)

ASX - ASX Precio retrasado. Moneda en AUD.

Añadir a la lista de seguimiento

0.2400

-0.0200

(-7.69%)

A partir del 11:27AM AEST. Mercado abierto.

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en AUDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jun 2024	0.2450	0.2450	0.2400	0.2400	0.2400	19,265
25 jun 2024	0.2600	0.2600	0.2600	0.2600	0.2600	3,482
24 jun 2024	0.2650	0.2650	0.2650	0.2650	0.2650	9,168
21 jun 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
20 jun 2024	0.2650	0.2700	0.2650	0.2650	0.2650	48,035
19 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,668
18 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	13,122
17 jun 2024	0.3100	0.3100	0.3050	0.3050	0.3050	30,485
14 jun 2024	0.3000	0.3100	0.3000	0.3100	0.3100	46,644
13 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	15,759
12 jun 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
11 jun 2024	0.3000	0.3100	0.3000	0.3050	0.3050	96,450
07 jun 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
06 jun 2024	0.3250	0.3250	0.3250	0.3250	0.3250	10,750
05 jun 2024	0.3300	0.3300	0.3100	0.3100	0.3100	33,987
04 jun 2024	0.3050	0.3300	0.3050	0.3300	0.3300	111,860
03 jun 2024	0.3100	0.3100	0.3000	0.3100	0.3100	42,138
31 may 2024	0.2950	0.3100	0.2950	0.3100	0.3100	22,678
30 may 2024	0.2800	0.2950	0.2800	0.2950	0.2950	21,550
29 may 2024	0.2600	0.2800	0.2600	0.2800	0.2800	22,001
28 may 2024	0.2500	0.2800	0.2500	0.2750	0.2750	100,460
27 may 2024	0.2450	0.2500	0.2400	0.2400	0.2400	68,414
24 may 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
23 may 2024	0.2750	0.2750	0.2750	0.2750	0.2750	4,100
22 may 2024	0.2800	0.2800	0.2700	0.2700	0.2700	7,000
21 may 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,460
20 may 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
17 may 2024	0.2500	0.2500	0.2500	0.2500	0.2500	12,862
16 may 2024	0.2500	0.2500	0.2500	0.2500	0.2500	916
15 may 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
14 may 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
13 may 2024	0.2800	0.2850	0.2500	0.2500	0.2500	50,921
10 may 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
09 may 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,732
08 may 2024	0.2800	0.2850	0.2800	0.2850	0.2850	23,477
07 may 2024	0.2850	0.2850	0.2600	0.2600	0.2600	30,151
06 may 2024	0.2700	0.2900	0.2700	0.2900	0.2900	38,585
03 may 2024	0.2500	0.2500	0.2500	0.2500	0.2500	440
02 may 2024	0.2400	0.2400	0.2400	0.2400	0.2400	2,804
01 may 2024	0.2500	0.2500	0.2300	0.2350	0.2350	68,677
30 abr 2024	0.2800	0.2800	0.2450	0.2450	0.2450	80,526
29 abr 2024	0.2850	0.2850	0.2800	0.2800	0.2800	27,763
26 abr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
24 abr 2024	0.2900	0.2900	0.2800	0.2800	0.2800	10,000
23 abr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,475
22 abr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
19 abr 2024	0.2950	0.2950	0.2800	0.2800	0.2800	115,590
18 abr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
17 abr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
16 abr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
15 abr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
12 abr 2024	0.3250	0.3300	0.3000	0.3300	0.3300	20,841
11 abr 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
10 abr 2024	0.3400	0.3400	0.3150	0.3150	0.3150	5,000
09 abr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,211
08 abr 2024	0.3250	0.3400	0.3250	0.3400	0.3400	34,961
05 abr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	7,439
04 abr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
03 abr 2024	0.3150	0.3250	0.3150	0.3250	0.3250	6,955
02 abr 2024	0.3300	0.3300	0.2800	0.2800	0.2800	47,964
28 mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	19
27 mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
26 mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
25 mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	854
22 mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	1,791
21 mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
20 mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	5,000
19 mar 2024	0.3150	0.3150	0.3150	0.3150	0.3150	510
18 mar 2024	0.3150	0.3150	0.3150	0.3150	0.3150	7,426
15 mar 2024	0.3300	0.3300	0.3000	0.3000	0.3000	27,250
14 mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
13 mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	304
12 mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	328
11 mar 2024	0.3400	0.3450	0.3400	0.3450	0.3450	2,175
08 mar 2024	0.3200	0.3200	0.3050	0.3050	0.3050	2,321
07 mar 2024	0.3400	0.3400	0.3200	0.3200	0.3200	20,824
06 mar 2024	0.3450	0.3450	0.3400	0.3400	0.3400	8,604
05 mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
04 mar 2024	0.3550	0.3550	0.3450	0.3450	0.3450	3,500
01 mar 2024	0.3550	0.3550	0.3550	0.3550	0.3550	6,456
29 feb 2024	0.3550	0.3550	0.3550	0.3550	0.3550	4,205
28 feb 2024	0.3550	0.3800	0.3550	0.3550	0.3550	1,306,603
27 feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	9
26 feb 2024	0.3900	0.3900	0.3800	0.3800	0.3800	16,078
23 feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	101
22 feb 2024	0.3875	0.3950	0.3675	0.3800	0.3800	1,514,983
21 feb 2024	0.3750	0.3800	0.3750	0.3800	0.3800	300,010
20 feb 2024	0.3800	0.3800	0.3500	0.3600	0.3600	27,507
19 feb 2024	0.3750	0.3800	0.3700	0.3800	0.3800	910,446
16 feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,055
15 feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	81
14 feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,181
13 feb 2024	0.3800	0.3800	0.3500	0.3500	0.3500	4,444
12 feb 2024	0.3800	0.3800	0.3600	0.3600	0.3600	4,928
09 feb 2024	0.3600	0.3800	0.3600	0.3800	0.3800	295,112
08 feb 2024	0.3950	0.3950	0.3800	0.3800	0.3800	201,481
07 feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	256,781
06 feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	20,130
05 feb 2024	0.3600	0.3800	0.3600	0.3800	0.3800	10,500
02 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
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...

F S&P 5005,540.50+3.50(+0.06%)

F Dow Jones39,513.00-13.00(-0.03%)

F Nasdaq20,001.00+28.75(+0.14%)

E-mini Russell 2000 Index Futur2,044.40-0.50(-0.02%)

Petróleo81.13+0.30(+0.37%)

Oro2,329.80-1.00(-0.04%)

Richmond Vanadium Technology Limited (RVT.AX)

F S&P 500
5,540.50
+3.50(+0.06%)

F Dow Jones
39,513.00
-13.00(-0.03%)

F Nasdaq
20,001.00
+28.75(+0.14%)

E-mini Russell 2000 Index Futur
2,044.40
-0.50(-0.02%)

Petróleo
81.13
+0.30(+0.37%)

Oro
2,329.80
-1.00(-0.04%)