La bourse est fermée

RLX Technology Inc. (RLX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,94000,0000 (0,00 %)
À partir de 02:47PM EDT. Marché ouvert.
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 20241,93001,95501,92001,94001,9400822 573
30 avr. 20241,93001,95001,89001,94001,94004 246 700
29 avr. 20241,87001,96001,87001,96001,96003 518 800
26 avr. 20241,93001,97001,90001,91001,91003 381 000
25 avr. 20241,86001,91001,82001,91001,91004 106 100
24 avr. 20241,85001,90001,84001,87001,87003 662 300
23 avr. 20241,87001,87001,82001,83001,83002 534 400
22 avr. 20241,78001,89001,75001,84001,84006 196 500
19 avr. 20241,82001,82001,74001,78001,78004 190 800
18 avr. 20241,78001,83001,77001,81001,81004 426 900
17 avr. 20241,79001,81001,78001,78001,78001 930 700
16 avr. 20241,75001,80001,74001,79001,79002 696 000
15 avr. 20241,77001,78001,75001,78001,78002 535 100
12 avr. 20241,79001,81001,76001,76001,76004 418 500
11 avr. 20241,78001,82001,77001,81001,81001 867 800
10 avr. 20241,82001,83001,77001,78001,78003 669 600
09 avr. 20241,80001,83001,79001,82001,82005 090 100
08 avr. 20241,81001,81001,76001,80001,80003 607 700
05 avr. 20241,83001,83001,79001,80001,80001 077 600
04 avr. 20241,85001,85001,80001,80001,80003 110 200
03 avr. 20241,85001,87501,83001,83001,83001 258 000
02 avr. 20241,88001,91001,84001,84001,84002 571 800
01 avr. 20241,90001,96501,88001,90001,90005 035 800
28 mars 20241,91001,92001,88001,92001,92009 530 000
27 mars 20241,89001,92001,85001,90001,90005 670 500
26 mars 20242,00002,00501,89001,89001,89005 989 300
25 mars 20242,07002,11001,98002,01002,01005 665 100
22 mars 20242,04002,08002,03402,07002,07003 208 400
21 mars 20242,10002,12002,01002,08002,080012 496 800
20 mars 20241,97002,15001,94002,11002,110015 006 400
19 mars 20241,97002,00001,89001,97001,97007 501 300
18 mars 20241,90002,03001,87501,94001,940019 577 100
15 mars 20242,07002,09001,83501,86001,860015 738 000
14 mars 20241,93001,97001,88001,95001,95008 449 400
13 mars 20241,92001,96001,89001,95001,95005 475 000
12 mars 20241,93001,95001,89001,90001,90006 877 000
11 mars 20241,88001,95001,86001,86001,86003 935 600
08 mars 20241,88001,89001,84001,86001,86005 513 000
07 mars 20241,86001,90001,84001,89001,89002 829 200
06 mars 20241,92001,99001,88001,90001,90004 060 300
05 mars 20241,92001,94001,90001,93001,93003 488 100
04 mars 20241,91001,94001,86501,92001,92004 287 500
01 mars 20241,96001,99001,91001,93001,93007 721 800
29 févr. 20241,98002,00001,95001,95001,95004 950 300
28 févr. 20241,96002,00001,95001,98001,98004 515 900
27 févr. 20241,99002,02001,98002,00002,00002 538 400
26 févr. 20241,98002,00501,97002,00002,00005 244 600
23 févr. 20242,00002,00001,95002,00002,00003 076 900
22 févr. 20242,02002,05001,95501,99001,99008 666 000
21 févr. 20242,04002,12002,02002,03002,03004 968 100
20 févr. 20242,04002,07002,01002,04002,04004 171 500
16 févr. 20242,10002,12502,06002,07002,07003 412 400
15 févr. 20242,05002,12502,04002,06002,06005 093 900
14 févr. 20241,96002,07001,96002,04002,04009 362 900
13 févr. 20241,92001,99001,91801,95001,95004 696 100
12 févr. 20241,86002,02001,86001,95001,95004 772 200
09 févr. 20241,84001,93001,83001,87001,87003 664 500
08 févr. 20241,83001,87901,82001,84001,84003 222 600
07 févr. 20241,82001,85001,81001,85001,85005 674 400
06 févr. 20241,86001,91001,84001,84001,84007 916 300
05 févr. 20241,76001,86001,76001,82001,82007 197 600
02 févr. 20241,71001,84001,71001,81001,81008 511 500
01 févr. 20241,84001,90001,81001,86001,86006 818 700
31 janv. 20241,76001,86501,76001,82001,82008 344 100
30 janv. 20241,76001,80001,75001,78001,78006 686 400
29 janv. 20241,78001,83901,74001,82001,82006 192 600
26 janv. 20241,74001,83001,74001,80001,80005 050 700
25 janv. 20241,76001,78501,73001,78001,78005 403 200
24 janv. 20241,83001,91001,73001,73001,730012 516 800
23 janv. 20241,81001,86001,73001,78001,780012 469 200
22 janv. 20241,75001,77501,69501,77001,770011 978 000
19 janv. 20241,77001,84001,77001,83001,83006 751 400
18 janv. 20241,86001,86001,79001,80001,80004 838 500
17 janv. 20241,73001,83001,71001,79001,790011 659 500
16 janv. 20241,86001,90501,82001,88001,88006 070 400
12 janv. 20241,89001,94001,87001,89001,89003 304 800
11 janv. 20241,91001,92001,85001,88001,88003 306 700
10 janv. 20241,89001,91001,83001,89001,89004 110 700
09 janv. 20241,88001,90101,86001,89001,89002 864 800
08 janv. 20241,90001,93001,86001,91001,91007 850 900
05 janv. 20241,92001,96001,91001,93001,93003 991 800
04 janv. 20241,91001,96001,90001,95001,95005 917 800
03 janv. 20241,93001,97001,88001,95001,95005 593 400
02 janv. 20242,00002,03001,92501,95001,95004 923 100
29 déc. 20231,98002,04001,95002,00002,000013 732 400
28 déc. 20232,04002,04001,92001,92001,920012 609 300
27 déc. 20231,92002,00001,90001,98001,98008 787 400
26 déc. 20231,98001,98001,86001,89001,89004 403 400
22 déc. 20231,92001,96001,85501,95001,950010 988 300
21 déc. 20232,02002,03501,94001,96001,96008 487 300
20 déc. 20232,07002,08002,00102,04002,04007 533 600
19 déc. 20232,12002,15002,07002,08002,08008 103 800
18 déc. 20232,09002,16002,07002,12002,12009 373 300
15 déc. 20232,09002,16002,06002,10002,100010 379 200
14 déc. 20232,13502,17002,07002,13002,130013 533 300
13 déc. 20231,99002,18001,94502,17002,170010 302 400
12 déc. 20231,89502,05001,88002,02002,02009 572 100
11 déc. 20232,01002,05501,99002,03002,03004 917 300
08 déc. 20232,05002,09001,98002,01002,01009 539 000
07 déc. 20232,08002,11002,05002,06002,06006 767 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...