Mercados españoles cerrados

Rail Vision Ltd. (RVSN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,0700+0,0300 (+2,88%)
Al cierre: 04:00PM EDT
1,0700 0,00 (0,00%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241,05001,08011,02001,07001,0700367.040
02 may 20241,01001,07001,01001,04001,0400461.900
01 may 20241,00001,07500,99101,02001,0200733.300
30 abr 20241,07001,08501,00001,02001,0200789.300
29 abr 20241,07001,11001,05001,09001,0900460.100
26 abr 20241,06001,12001,06001,09001,0900339.000
25 abr 20241,11001,11001,05001,07001,0700487.200
24 abr 20241,09001,13001,08001,11001,1100619.500
23 abr 20241,03001,20001,03001,10001,10001.611.800
22 abr 20241,04001,11000,98001,08001,0800766.500
19 abr 20241,04001,10001,03001,04001,0400598.600
18 abr 20241,06001,13000,99001,10001,10001.245.000
17 abr 20241,15001,16501,01001,03001,03001.621.200
16 abr 20241,12001,24001,08001,15001,15001.321.200
15 abr 20241,25001,27001,10001,13001,13002.242.700
12 abr 20241,43001,45001,29001,30001,30002.167.200
11 abr 20241,54001,55001,42001,49001,49003.139.400
10 abr 20241,48001,57001,41001,57001,57002.680.700
09 abr 20241,93002,30001,54001,58001,580040.178.300
08 abr 20241,75501,77001,52001,57001,57001.295.900
05 abr 20241,76001,82001,72001,74001,7400823.000
04 abr 20241,83001,90001,78001,83001,83001.359.600
03 abr 20242,40002,48001,88001,89001,89006.377.800
02 abr 20241,91002,04001,79902,01002,01001.046.900
01 abr 20242,06002,13001,93001,95001,95001.037.600
28 mar 20242,24002,29002,12002,14002,1400675.900
27 mar 20242,24002,30002,15002,24002,24001.018.700
26 mar 20242,58002,58002,19502,20502,20501.790.500
25 mar 20242,43002,48002,27002,40002,4000731.700
22 mar 20242,41002,50002,30002,35002,3500765.500
21 mar 20242,39002,53002,22502,50002,50001.049.100
20 mar 20242,28002,41002,16002,29002,2900887.300
19 mar 20242,50002,54002,20002,31002,31001.215.400
18 mar 20242,80002,95002,46002,49502,49502.637.200
15 mar 20242,77002,78002,39002,45002,45001.893.500
14 mar 20242,88002,91002,67002,81002,81001.224.400
13 mar 20242,79003,12002,70002,99002,99001.899.600
12 mar 20243,15003,19002,69002,89002,89002.902.200
11 mar 20243,59004,23002,94003,02003,020033.372.300
08 mar 20242,49003,12002,48002,83002,83004.948.900
07 mar 20242,80003,05002,40002,45002,45005.108.200
06 mar 20242,30004,79002,25003,15003,150086.949.500
05 mar 20242,15002,20001,90001,97001,9700812.300
04 mar 20242,30002,31002,06002,18002,18001.012.400
01 mar 20242,76002,80002,13002,29002,29002.187.700
29 feb 20243,72003,94002,77002,86002,860016.405.100
28 feb 20243,20003,20002,80002,90002,9000729.700
27 feb 20242,69003,40002,69003,16003,16002.582.300
26 feb 20242,84003,01002,60002,66002,66001.643.400
23 feb 20243,30004,24002,85002,90002,90005.383.300
22 feb 20243,87003,90003,28003,40003,4000702.400
21 feb 20244,21004,46003,83003,84003,8400491.300
20 feb 20245,84006,01004,21104,40004,40001.373.900
16 feb 20246,08006,38005,76005,96005,9600194.500
15 feb 20245,80007,40005,67006,13006,1300566.800
14 feb 20247,01007,45005,87005,87005,8700435.200
13 feb 20247,56009,57506,90006,96006,9600583.500
12 feb 202410,470010,99007,54007,54007,5400715.900
09 feb 202411,460011,900010,350010,530010,5300358.500
08 feb 202411,710013,250011,150011,590011,5900589.300
07 feb 202412,040012,470011,148012,280012,2800481.200
06 feb 202412,870013,780011,810012,000012,0000717.900
05 feb 202412,960017,000012,120013,700013,700012.709.800
02 feb 202411,380012,400010,800011,840011,84001.351.200
01 feb 202415,120015,480012,100012,350012,35001.322.900
31 ene 202416,470016,990010,580014,900014,90003.346.000
30 ene 202418,000023,370013,300014,980014,980023.426.000
29 ene 202410,580018,359010,580014,690014,690031.811.600
26 ene 20247,460011,30007,29009,50009,500013.272.600
25 ene 20245,390010,35005,35007,58007,580035.822.400
24 ene 20246,30007,06004,67005,41005,41008.745.000
23 ene 20243,10009,23503,00006,65006,6500107.368.400
22 ene 20242,21002,47001,78002,25002,250035.897.000
19 ene 20241,77001,77001,33001,37001,3700284.100
18 ene 20241,98002,09001,60001,66001,6600622.400
17 ene 20241,87002,45001,70001,89001,89005.663.700
16 ene 20241,93002,30001,55001,68001,680022.475.800
12 ene 20241,27001,44001,20001,39001,390047.500
11 ene 20241,18001,30001,18001,23001,230034.900
10 ene 20241,15001,49001,15001,38501,3850251.000
09 ene 20241,14001,25501,10001,22901,229036.200
08 ene 20241,28001,28001,10001,15701,157015.100
05 ene 20241,05001,30001,01001,24001,240072.800
04 ene 20241,05001,14001,02101,10001,100041.100
03 ene 20241,20001,20001,05001,08001,0800474.300
02 ene 20241,56001,56001,23001,25001,250028.300
29 dic 20231,62001,72801,45001,52401,524038.600
28 dic 20231,68001,68001,55001,67901,679041.600
27 dic 20231,46001,69001,35001,55001,5500123.200
26 dic 20231,51001,52001,40501,41001,410052.900
22 dic 20231,55001,55001,34101,41601,416034.600
21 dic 20231,20001,41001,18001,41001,410081.400
20 dic 20231,17001,21101,07001,21101,211031.800
19 dic 20231,19001,20001,10001,17001,17009400
18 dic 20231,14001,19001,08001,12001,12005200
15 dic 20231,25001,25001,12001,16001,16008800
14 dic 20231,20001,21001,13001,20001,200020.000
13 dic 20231,19101,21001,11001,16501,165010.800
12 dic 20231,32001,33601,11001,20001,200040.500
11 dic 20231,44001,52801,26001,32001,320016.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...