La bourse est fermée

Rail Vision Ltd. (RVSN)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,0350-0,0150 (-1,43 %)
À partir de 12:33PM EDT. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20241,08001,08001,03001,03501,0350343 034
10 mai 20241,03001,06001,03001,05001,0500318 800
09 mai 20241,03001,07001,02001,06001,0600332 100
08 mai 20241,09001,09001,03001,05001,0500356 500
07 mai 20241,06001,09001,04501,08001,0800336 100
06 mai 20241,07001,11001,03101,08001,0800522 900
03 mai 20241,05001,08001,02001,07001,0700371 400
02 mai 20241,01001,07001,01001,04001,0400461 900
01 mai 20241,00001,07500,99101,02001,0200733 300
30 avr. 20241,07001,08501,00001,02001,0200789 300
29 avr. 20241,07001,11001,05001,09001,0900460 100
26 avr. 20241,06001,12001,06001,09001,0900339 000
25 avr. 20241,11001,11001,05001,07001,0700487 200
24 avr. 20241,09001,13001,08001,11001,1100619 500
23 avr. 20241,03001,20001,03001,10001,10001 611 800
22 avr. 20241,04001,11000,98001,08001,0800766 500
19 avr. 20241,04001,10001,03001,04001,0400598 600
18 avr. 20241,06001,13000,99001,10001,10001 245 000
17 avr. 20241,15001,16501,01001,03001,03001 621 200
16 avr. 20241,12001,24001,08001,15001,15001 321 200
15 avr. 20241,25001,27001,10001,13001,13002 242 700
12 avr. 20241,43001,45001,29001,30001,30002 167 200
11 avr. 20241,54001,55001,42001,49001,49003 139 400
10 avr. 20241,48001,57001,41001,57001,57002 680 700
09 avr. 20241,93002,30001,54001,58001,580040 178 300
08 avr. 20241,75501,77001,52001,57001,57001 295 900
05 avr. 20241,76001,82001,72001,74001,7400823 000
04 avr. 20241,83001,90001,78001,83001,83001 359 600
03 avr. 20242,40002,48001,88001,89001,89006 377 800
02 avr. 20241,91002,04001,79902,01002,01001 046 900
01 avr. 20242,06002,13001,93001,95001,95001 037 600
28 mars 20242,24002,29002,12002,14002,1400675 900
27 mars 20242,24002,30002,15002,24002,24001 018 700
26 mars 20242,58002,58002,19502,20502,20501 790 500
25 mars 20242,43002,48002,27002,40002,4000731 700
22 mars 20242,41002,50002,30002,35002,3500765 500
21 mars 20242,39002,53002,22502,50002,50001 049 100
20 mars 20242,28002,41002,16002,29002,2900887 300
19 mars 20242,50002,54002,20002,31002,31001 215 400
18 mars 20242,80002,95002,46002,49502,49502 637 200
15 mars 20242,77002,78002,39002,45002,45001 893 500
14 mars 20242,88002,91002,67002,81002,81001 224 400
13 mars 20242,79003,12002,70002,99002,99001 899 600
12 mars 20243,15003,19002,69002,89002,89002 902 200
11 mars 20243,59004,23002,94003,02003,020033 372 300
08 mars 20242,49003,12002,48002,83002,83004 948 900
07 mars 20242,80003,05002,40002,45002,45005 108 200
06 mars 20242,30004,79002,25003,15003,150086 949 500
05 mars 20242,15002,20001,90001,97001,9700812 300
04 mars 20242,30002,31002,06002,18002,18001 012 400
01 mars 20242,76002,80002,13002,29002,29002 187 700
29 févr. 20243,72003,94002,77002,86002,860016 405 100
28 févr. 20243,20003,20002,80002,90002,9000729 700
27 févr. 20242,69003,40002,69003,16003,16002 582 300
26 févr. 20242,84003,01002,60002,66002,66001 643 400
23 févr. 20243,30004,24002,85002,90002,90005 383 300
22 févr. 20243,87003,90003,28003,40003,4000702 400
21 févr. 20244,21004,46003,83003,84003,8400491 300
20 févr. 20245,84006,01004,21104,40004,40001 373 900
16 févr. 20246,08006,38005,76005,96005,9600194 500
15 févr. 20245,80007,40005,67006,13006,1300566 800
14 févr. 20247,01007,45005,87005,87005,8700435 200
13 févr. 20247,56009,57506,90006,96006,9600583 500
12 févr. 202410,470010,99007,54007,54007,5400715 900
09 févr. 202411,460011,900010,350010,530010,5300358 500
08 févr. 202411,710013,250011,150011,590011,5900589 300
07 févr. 202412,040012,470011,148012,280012,2800481 200
06 févr. 202412,870013,780011,810012,000012,0000717 900
05 févr. 202412,960017,000012,120013,700013,700012 709 800
02 févr. 202411,380012,400010,800011,840011,84001 351 200
01 févr. 202415,120015,480012,100012,350012,35001 322 900
31 janv. 202416,470016,990010,580014,900014,90003 346 000
30 janv. 202418,000023,370013,300014,980014,980023 426 000
29 janv. 202410,580018,359010,580014,690014,690031 811 600
26 janv. 20247,460011,30007,29009,50009,500013 272 600
25 janv. 20245,390010,35005,35007,58007,580035 822 400
24 janv. 20246,30007,06004,67005,41005,41008 745 000
23 janv. 20243,10009,23503,00006,65006,6500107 368 400
22 janv. 20242,21002,47001,78002,25002,250035 897 000
19 janv. 20241,77001,77001,33001,37001,3700284 100
18 janv. 20241,98002,09001,60001,66001,6600622 400
17 janv. 20241,87002,45001,70001,89001,89005 663 700
16 janv. 20241,93002,30001,55001,68001,680022 475 800
12 janv. 20241,27001,44001,20001,39001,390047 500
11 janv. 20241,18001,30001,18001,23001,230034 900
10 janv. 20241,15001,49001,15001,38501,3850251 000
09 janv. 20241,14001,25501,10001,22901,229036 200
08 janv. 20241,28001,28001,10001,15701,157015 100
05 janv. 20241,05001,30001,01001,24001,240072 800
04 janv. 20241,05001,14001,02101,10001,100041 100
03 janv. 20241,20001,20001,05001,08001,0800474 300
02 janv. 20241,56001,56001,23001,25001,250028 300
29 déc. 20231,62001,72801,45001,52401,524038 600
28 déc. 20231,68001,68001,55001,67901,679041 600
27 déc. 20231,46001,69001,35001,55001,5500123 200
26 déc. 20231,51001,52001,40501,41001,410052 900
22 déc. 20231,55001,55001,34101,41601,416034 600
21 déc. 20231,20001,41001,18001,41001,410081 400
20 déc. 20231,17001,21101,07001,21101,211031 800
19 déc. 20231,19001,20001,10001,17001,17009 400
*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...