Premium
RLX Technology Inc (RLX)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0897 | -3.83333333333 | 2.34 | 2.69 | 2.18 | 7166274 | 2.3552015 | CS |
| 4 | 0.1303 | 6.14622641509 | 2.12 | 2.69 | 2.11 | 5027492 | 2.33999348 | CS |
| 12 | 0.3003 | 15.4 | 1.95 | 2.69 | 1.8 | 5168832 | 2.17382698 | CS |
| 26 | 0.4403 | 24.3259668508 | 1.81 | 2.69 | 1.57 | 5486410 | 1.92645929 | CS |
| 52 | 0.2703 | 13.6515151515 | 1.98 | 2.69 | 1.5 | 4478439 | 1.91365087 | CS |
| 156 | -0.8397 | -27.1747572816 | 3.09 | 3.15 | 0.9012 | 8101412 | 1.98128372 | CS |
| 260 | -20.0897 | -89.9270367055 | 22.34 | 35 | 0.9012 | 8795770 | 4.10863207 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 2.2599999 | -0.04 | -1.74 | 2.29 | 2.315 | 2.25 | 2637379 |
| 1740440400 | 2.3 | -0.13 | -5.35 | 2.4 | 2.428 | 2.18 | 10458910 |
| 1740181200 | 2.43 | 0.11 | 4.74 | 2.33 | 2.69 | 2.325 | 15296998 |
| 1740094800 | 2.32 | 0.06 | 2.65 | 2.2599999 | 2.39 | 2.2599999 | 4817778 |
| 1740008400 | 2.2599999 | -0.04 | -1.74 | 2.2799999 | 2.31 | 2.2599999 | 2675495 |
| 1739922000 | 2.3 | -0.04 | -1.71 | 2.34 | 2.35 | 2.295 | 2582190 |
| 1739576400 | 2.34 | -0.02 | -0.85 | 2.45 | 2.45 | 2.29 | 5790443 |
| 1739490000 | 2.36 | 0 | 0.00 | 2.34 | 2.38 | 2.34 | 3100606 |
| 1739403600 | 2.36 | -0.11 | -4.45 | 2.44 | 2.45 | 2.35 | 4611462 |
| 1739317200 | 2.47 | 0.02 | 0.82 | 2.45 | 2.485 | 2.38 | 3889733 |
| 1739230800 | 2.45 | 0.05 | 2.08 | 2.4 | 2.6 | 2.38 | 10015094 |
| 1738971600 | 2.4 | 0.12 | 5.26 | 2.33 | 2.47 | 2.325 | 7230300 |
| 1738885200 | 2.2799999 | 0.04 | 1.79 | 2.2599999 | 2.34 | 2.245 | 7091217 |
| 1738798800 | 2.24 | -0.02 | -0.88 | 2.25 | 2.265 | 2.235 | 3133290 |
| 1738712400 | 2.2599999 | 0.04 | 1.80 | 2.22 | 2.2799999 | 2.21 | 1840858 |
| 1738626000 | 2.22 | 0 | 0.00 | 2.2 | 2.2799999 | 2.16 | 1921489 |
| 1738366800 | 2.22 | 0 | 0.00 | 2.21 | 2.2599999 | 2.21 | 3033943 |
| 1738280400 | 2.22 | 0.09 | 4.23 | 2.13 | 2.24 | 2.13 | 4178041 |
| 1738194000 | 2.13 | -0.04 | -1.84 | 2.18 | 2.185 | 2.13 | 2583610 |
| 1738107600 | 2.17 | 0.05 | 2.36 | 2.12 | 2.18 | 2.11 | 1270898 |
| 1738021200 | 2.12 | -0.05 | -2.30 | 2.16 | 2.17 | 2.11 | 4876182 |
| 1737762000 | 2.17 | -0.07 | -3.13 | 2.18 | 2.24 | 2.16 | 5871059 |
| 1737675600 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1737589200 | 2.24 | -0.05 | -2.18 | 2.2799999 | 2.3 | 2.23 | 3808906 |
| 1737502800 | 2.29 | 0.02 | 0.88 | 2.29 | 2.35 | 2.27 | 7536577 |
| 1737157200 | 2.27 | 0.07 | 3.18 | 2.2 | 2.37 | 2.19 | 8612123 |
| 1737070800 | 2.2 | -0.01 | -0.45 | 2.19 | 2.21 | 2.18 | 2113793 |
| 1736984400 | 2.21 | 0.05 | 2.31 | 2.17 | 2.22 | 2.16 | 7191820 |
| 1736898000 | 2.16 | 0.01 | 0.47 | 2.17 | 2.23 | 2.16 | 2569858 |
| 1736811600 | 2.15 | 0 | 0.00 | 2.14 | 2.1999 | 2.13 | 2644410 |
| 1736552400 | 2.15 | -0.04 | -1.83 | 2.1549999 | 2.2 | 2.15 | 4078461 |
| 1736379600 | 2.19 | -0.01 | -0.45 | 2.175 | 2.2 | 2.12 | 3748970 |
| 1736293200 | 2.2 | 0 | 0.00 | 2.162 | 2.22 | 2.14 | 3515267 |
| 1736206800 | 2.2 | 0 | 0.00 | 2.1993999 | 2.29 | 2.19 | 6499848 |
| 1735947600 | 2.2 | -0.01 | -0.45 | 2.21 | 2.24 | 2.14 | 9682699 |
| 1735861200 | 2.21 | 0.05 | 2.31 | 2.14 | 2.2799999 | 2.14 | 8679924 |
| 1735688400 | 2.16 | -0.02 | -0.92 | 2.15 | 2.21 | 2.15 | 8129289 |
| 1735602000 | 2.18 | 0.06 | 2.83 | 2.168 | 2.19 | 2.13 | 5664418 |
| 1735342800 | 2.12 | 0.06 | 2.91 | 2.0507 | 2.13 | 2.045 | 4960036 |
| 1735256400 | 2.06 | 0.06 | 3.00 | 2 | 2.07 | 1.985 | 3756105 |
| 1735077840 | 2 | -0.01 | -0.50 | 2.02 | 2.0299999 | 1.99 | 822612 |
| 1734997200 | 2.0099999 | 0.05 | 2.55 | 1.96 | 2.02 | 1.96 | 2408498 |
| 1734738000 | 1.96 | 0 | 0.00 | 1.955 | 1.98 | 1.94 | 6165283 |
| 1734651600 | 1.96 | -0.04 | -2.00 | 2.005 | 2.0099999 | 1.95 | 6029555 |
| 1734565200 | 2 | 0.04 | 2.04 | 1.995 | 2.08 | 1.99 | 9143833 |
| 1734478800 | 1.96 | 0 | 0.00 | 1.95 | 2.02 | 1.9477 | 9084375 |
| 1734392400 | 1.96 | -0.04 | -2.00 | 1.975 | 1.99 | 1.93 | 2924914 |
| 1734133200 | 2 | 0 | 0.00 | 2.005 | 2.0099999 | 1.98 | 2848962 |
| 1734046800 | 2 | 0.01 | 0.50 | 1.9807 | 2.09 | 1.98 | 8179029 |
| 1733960400 | 1.99 | 0.08 | 4.19 | 1.89 | 2.0099999 | 1.89 | 7509547 |
| 1733874000 | 1.91 | -0.02 | -1.04 | 1.8794 | 1.91 | 1.84 | 4218290 |
| 1733787600 | 1.93 | 0.1 | 5.46 | 1.935 | 1.955 | 1.9 | 7739585 |
| 1733528400 | 1.83 | 0.02 | 1.10 | 1.8205 | 1.84 | 1.815 | 1506975 |
| 1733442000 | 1.81 | -0.02 | -1.09 | 1.88 | 1.89 | 1.8 | 4370509 |
| 1733355600 | 1.83 | -0.05 | -2.66 | 1.875 | 1.89 | 1.83 | 2075928 |
| 1733269200 | 1.88 | -0.09 | -4.57 | 1.95 | 1.955 | 1.88 | 4626943 |
| 1733182800 | 1.97 | -0.01 | -0.51 | 2.0299999 | 2.04 | 1.965 | 4536653 |
| 1732917840 | 1.98 | 0.03 | 1.54 | 1.935 | 2.11 | 1.93 | 14887671 |
| 1732750800 | 1.95 | 0.02 | 1.04 | 1.97 | 1.98 | 1.92 | 6460733 |
| 1732664400 | 1.93 | 0.1 | 5.46 | 1.825 | 1.95 | 1.815 | 9023410 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
