Scarica l'app Stockscreener
6.51
4.82%
-0.33
Dopo l'orario di chiusura:
6.60
0.09
+1.38%
Storico Dei Prezzi Delle Azioni Di Renesas Electronics Corporation ADR (RNECY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-18 | $6.55 | $6.26 | $0.2899 | 307,807.0 | -4.82% |
| 2025-12-09 | $6.84 | $6.59 | $0.25 | 311,806.0 | +2.70% |
| 2025-12-08 | $6.71 | $6.60 | $0.1146 | 425,627.0 | -0.15% |
| 2025-12-05 | $6.70 | $6.41 | $0.29 | 276,178.0 | -1.19% |
| 2025-12-04 | $6.86 | $6.62 | $0.24 | 630,822.0 | +7.66% |
| 2025-12-03 | $6.27 | $6.03 | $0.24 | 912,342.0 | +4.15% |
| 2025-12-02 | $6.08 | $5.58 | $0.50 | 771,406.0 | +3.44% |
| 2025-12-01 | $5.84 | $5.75 | $0.09 | 643,272.0 | -1.02% |
| 2025-11-28 | $5.88 | $5.74 | $0.14 | 401,883.0 | -0.68% |
| 2025-11-26 | $5.92 | $5.63 | $0.29 | 652,171.0 | +2.96% |
| 2025-11-25 | $5.80 | $5.60 | $0.20 | 439,021.0 | -1.54% |
| 2025-11-24 | $5.84 | $5.70 | $0.14 | 1,160,377.0 | +1.74% |
| 2025-11-21 | $5.80 | $5.51 | $0.29 | 896,349.0 | +2.68% |
| 2025-11-20 | $5.91 | $5.55 | $0.355 | 745,991.0 | -3.95% |
| 2025-11-19 | $6.04 | $5.76 | $0.28 | 456,335.0 | -2.68% |
Renesas Electronics Corporation ADR Stock (RNECY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Renesas Electronics Corporation ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RNECY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Renesas Electronics Corporation ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Renesas Electronics Corporation ADR Storia dei prezzi delle azioni (RNECY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $6.86 | $5.58 | $1.28 | 4,279,260.0 | +10.71% |
| 2025-11 | $6.55 | $5.51 | $1.04 | 10,125,632.0 | -5.01% |
| 2025-10 | $6.83 | $5.50 | $1.33 | 17,173,658.0 | +8.79% |
| 2025-09 | $6.55 | $5.52 | $1.03 | 20,384,776.0 | -2.74% |
| 2025-08 | $6.60 | $5.64 | $0.96 | 11,330,561.0 | -3.47% |
| 2025-07 | $6.88 | $5.96 | $0.92 | 18,180,382.0 | -1.30% |
| 2025-06 | $6.99 | $5.90 | $1.09 | 11,963,276.0 | +1.32% |
| 2025-05 | $6.74 | $5.76 | $0.98 | 22,057,521.0 | +3.24% |
| 2025-04 | $6.82 | $4.62 | $2.20 | 35,166,686.0 | -12.52% |
| 2025-03 | $8.31 | $6.50 | $1.81 | 8,325,148.0 | -19.35% |
| 2025-02 | $9.27 | $6.27 | $3.00 | 14,493,656.0 | +24.36% |
| 2025-01 | $7.23 | $6.00 | $1.23 | 15,327,340.0 | +5.77% |
Renesas Electronics Corporation ADR Storia dei prezzi delle azioni (RNECY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $7.11 | $6.14 | $0.97 | 14,815,436.0 | -1.99% |
| 2024-11 | $6.98 | $6.19 | $0.79 | 15,448,980.0 | -3.69% |
| 2024-10 | $7.49 | $6.46 | $1.03 | 13,283,091.0 | -6.22% |
| 2024-09 | $8.45 | $6.77 | $1.68 | 15,683,271.0 | -16.51% |
| 2024-08 | $8.75 | $6.56 | $2.19 | 10,213,842.0 | +0.70% |
| 2024-07 | $10.68 | $7.76 | $2.92 | 10,821,054.0 | -9.66% |
| 2024-06 | $10.10 | $9.00 | $1.10 | 4,427,123.0 | +4.39% |
| 2024-05 | $9.62 | $7.85 | $1.77 | 11,848,181.0 | +11.36% |
| 2024-04 | $9.46 | $7.11 | $2.35 | 15,522,294.0 | -7.98% |
| 2024-03 | $9.22 | $7.95 | $1.27 | 5,642,504.0 | +7.75% |
| 2024-02 | $9.20 | $7.88 | $1.32 | 2,701,892.0 | +0.49% |
| 2024-01 | $9.13 | $8.11 | $1.02 | 3,492,574.0 | -8.05% |
Renesas Electronics Corporation ADR Storia dei prezzi delle azioni (RNECY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $9.33 | $7.73 | $1.60 | 4,277,319.0 | +2.64% |
| 2023-11 | $8.99 | $6.41 | $2.58 | 2,229,308.0 | +32.77% |
| 2023-10 | $8.10 | $6.50 | $1.60 | 4,324,819.0 | -14.25% |
| 2023-09 | $8.46 | $7.15 | $1.31 | 3,700,464.0 | -8.05% |
| 2023-08 | $9.75 | $8.06 | $1.69 | 2,931,687.0 | -13.60% |
| 2023-07 | $10.25 | $9.18 | $1.07 | 2,271,633.0 | +2.34% |
| 2023-06 | $9.66 | $8.22 | $1.44 | 7,719,638.0 | +16.75% |
| 2023-05 | $8.17 | $6.28 | $1.89 | 2,364,539.0 | +24.19% |
| 2023-04 | $7.16 | $6.42 | $0.74 | 1,101,083.0 | -9.99% |
| 2023-03 | $7.21 | $6.33 | $0.88 | 7,272,645.0 | +11.78% |
| 2023-02 | $6.53 | $5.01 | $1.52 | 12,337,411.0 | +26.22% |
| 2023-01 | $5.19 | $4.31 | $0.88 | 3,815,858.0 | +16.40% |
4.76%
0.58%
Capitalizzazione:
|
Volume (24 ore):