Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RLX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 1.98 | 0.00 | 0.00% | 1.95 | 1.99 | 1.95 | 2,755,859 |
| 21 May 2024 | 1.98 | -0.01 | -0.50% | 1.97 | 1.99 | 1.91 | 5,501,815 |
| 20 May 2024 | 1.99 | -0.05 | -2.45% | 2.02 | 2.04 | 1.94 | 5,070,523 |
| 17 May 2024 | 2.04 | -0.11 | -5.12% | 2.19 | 2.19 | 2.03 | 5,345,156 |
| 16 May 2024 | 2.15 | 0.08 | 3.86% | 2.07 | 2.16 | 2.065 | 6,818,823 |
| 15 May 2024 | 2.07 | 0.01 | 0.49% | 2.06 | 2.08 | 2.01 | 2,305,223 |
| 14 May 2024 | 2.06 | 0.03 | 1.48% | 1.99 | 2.06 | 1.99 | 2,025,880 |
| 13 May 2024 | 2.03 | 0.06 | 3.05% | 1.99 | 2.10 | 1.99 | 5,498,878 |
| 10 May 2024 | 1.97 | -0.03 | -1.50% | 1.99 | 1.995 | 1.95 | 2,231,614 |
| 09 May 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.01 | 1.98 | 1,859,537 |
| 08 May 2024 | 2.00 | 0.00 | 0.00% | 1.97 | 2.01 | 1.97 | 2,218,399 |
| 07 May 2024 | 2.00 | -0.05 | -2.44% | 2.02 | 2.03 | 1.97 | 3,479,650 |
| 06 May 2024 | 2.05 | -0.03 | -1.44% | 2.08 | 2.09 | 2.02 | 3,498,573 |
| 03 May 2024 | 2.08 | 0.09 | 4.52% | 2.00 | 2.09 | 1.96 | 4,466,441 |
| 02 May 2024 | 1.99 | 0.08 | 4.19% | 1.95 | 2.01 | 1.935 | 5,773,912 |
| 01 May 2024 | 1.91 | -0.03 | -1.55% | 1.93 | 1.96 | 1.91 | 1,237,249 |
| 30 Abr 2024 | 1.94 | -0.02 | -1.02% | 1.93 | 1.95 | 1.89 | 4,246,677 |
| 29 Abr 2024 | 1.96 | 0.05 | 2.62% | 1.87 | 1.96 | 1.87 | 3,518,845 |
| 26 Abr 2024 | 1.91 | 0.00 | 0.00% | 1.93 | 1.97 | 1.90 | 3,380,973 |
| 25 Abr 2024 | 1.91 | 0.04 | 2.14% | 1.86 | 1.91 | 1.82 | 4,105,594 |
| 24 Abr 2024 | 1.87 | 0.04 | 2.19% | 1.85 | 1.90 | 1.84 | 3,661,184 |
| 23 Abr 2024 | 1.83 | -0.01 | -0.54% | 1.87 | 1.87 | 1.82 | 2,534,359 |
| 22 Abr 2024 | 1.84 | 0.06 | 3.37% | 1.78 | 1.89 | 1.75 | 6,196,461 |
| 19 Abr 2024 | 1.78 | -0.03 | -1.66% | 1.82 | 1.82 | 1.74 | 4,190,751 |
| 18 Abr 2024 | 1.81 | 0.03 | 1.69% | 1.78 | 1.83 | 1.77 | 4,426,859 |
| 17 Abr 2024 | 1.78 | -0.01 | -0.56% | 1.79 | 1.81 | 1.78 | 1,930,263 |
| 16 Abr 2024 | 1.79 | 0.01 | 0.56% | 1.75 | 1.80 | 1.74 | 2,696,003 |
| 15 Abr 2024 | 1.78 | 0.02 | 1.14% | 1.77 | 1.78 | 1.75 | 2,535,088 |
| 12 Abr 2024 | 1.76 | -0.05 | -2.76% | 1.79 | 1.81 | 1.76 | 4,418,542 |
| 11 Abr 2024 | 1.81 | 0.03 | 1.69% | 1.78 | 1.82 | 1.77 | 1,867,756 |
| 10 Abr 2024 | 1.78 | -0.04 | -2.20% | 1.82 | 1.83 | 1.77 | 3,669,320 |
| 09 Abr 2024 | 1.82 | 0.02 | 1.11% | 1.80 | 1.83 | 1.79 | 5,090,065 |
| 08 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.81 | 1.81 | 1.76 | 3,607,735 |
| 05 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.83 | 1.83 | 1.79 | 1,077,830 |
| 04 Abr 2024 | 1.80 | -0.03 | -1.64% | 1.85 | 1.85 | 1.80 | 3,110,041 |
| 03 Abr 2024 | 1.83 | -0.01 | -0.54% | 1.85 | 1.875 | 1.83 | 1,227,255 |
| 02 Abr 2024 | 1.84 | -0.06 | -3.16% | 1.88 | 1.91 | 1.84 | 2,568,096 |
| 01 Abr 2024 | 1.90 | -0.02 | -1.04% | 1.91 | 1.965 | 1.88 | 5,035,831 |
| 28 Mar 2024 | 1.92 | 0.02 | 1.05% | 1.91 | 1.92 | 1.88 | 9,526,725 |
| 27 Mar 2024 | 1.90 | 0.01 | 0.53% | 1.89 | 1.92 | 1.85 | 5,670,056 |
| 26 Mar 2024 | 1.89 | -0.12 | -5.97% | 2.00 | 2.005 | 1.89 | 5,988,793 |
| 25 Mar 2024 | 2.01 | -0.06 | -2.90% | 2.07 | 2.11 | 1.98 | 5,664,702 |
| 22 Mar 2024 | 2.07 | -0.01 | -0.48% | 2.04 | 2.08 | 2.0339 | 3,208,490 |
| 21 Mar 2024 | 2.08 | -0.03 | -1.42% | 2.10 | 2.12 | 2.01 | 12,496,178 |
| 20 Mar 2024 | 2.11 | 0.14 | 7.11% | 1.97 | 2.15 | 1.94 | 15,005,107 |
| 19 Mar 2024 | 1.97 | 0.03 | 1.55% | 1.97 | 2.00 | 1.89 | 7,501,243 |
| 18 Mar 2024 | 1.94 | 0.08 | 4.30% | 1.90 | 2.03 | 1.875 | 19,577,073 |
| 15 Mar 2024 | 1.86 | -0.09 | -4.62% | 2.07 | 2.09 | 1.835 | 15,737,965 |
| 14 Mar 2024 | 1.95 | 0.00 | 0.00% | 1.93 | 1.97 | 1.88 | 8,448,727 |
| 13 Mar 2024 | 1.95 | 0.05 | 2.63% | 1.92 | 1.96 | 1.89 | 5,474,854 |
| 12 Mar 2024 | 1.90 | 0.04 | 2.15% | 1.93 | 1.95 | 1.89 | 6,875,991 |
| 11 Mar 2024 | 1.86 | 0.00 | 0.00% | 1.88 | 1.95 | 1.86 | 3,935,617 |
| 08 Mar 2024 | 1.86 | -0.03 | -1.59% | 1.88 | 1.89 | 1.84 | 5,513,001 |
| 07 Mar 2024 | 1.89 | -0.01 | -0.53% | 1.86 | 1.90 | 1.84 | 2,829,597 |
| 06 Mar 2024 | 1.90 | -0.03 | -1.55% | 1.92 | 1.99 | 1.88 | 4,060,291 |
| 05 Mar 2024 | 1.93 | 0.01 | 0.52% | 1.92 | 1.94 | 1.90 | 3,488,123 |
| 04 Mar 2024 | 1.92 | -0.01 | -0.52% | 1.91 | 1.94 | 1.865 | 4,284,323 |
| 01 Mar 2024 | 1.93 | -0.02 | -1.03% | 1.96 | 1.99 | 1.91 | 7,721,777 |
| 29 Feb 2024 | 1.95 | -0.03 | -1.52% | 1.98 | 2.00 | 1.95 | 4,950,324 |
| 28 Feb 2024 | 1.98 | -0.02 | -1.00% | 1.96 | 2.00 | 1.95 | 4,515,864 |
| 27 Feb 2024 | 2.00 | 0.00 | 0.00% | 1.99 | 2.02 | 1.98 | 2,535,090 |
| 26 Feb 2024 | 2.00 | 0.00 | 0.00% | 1.98 | 2.005 | 1.97 | 5,244,558 |
| 23 Feb 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.00 | 1.95 | 3,076,879 |
