Renesas Electronics ADR (RNECY)

RNECY
🏛️ Estados Unidos →
5.94
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 8.64 8.98 8.64 8.94 0.0M
2023-12-28 8.93 9.00 8.93 8.94 0.1M
2023-12-27 9.21 9.27 8.89 8.93 0.1M
2023-12-26 9.33 9.33 8.93 9.08 0.1M
2023-12-22 8.90 8.90 8.81 8.87 0.1M
2023-12-21 8.80 8.96 8.68 8.80 0.1M
2023-12-20 8.64 8.90 8.64 8.72 0.1M
2023-12-19 8.64 8.99 8.64 8.83 0.1M
2023-12-18 8.37 8.89 8.37 8.66 0.2M
2023-12-15 8.75 8.87 8.75 8.78 0.1M
2023-12-14 8.54 9.00 8.54 8.84 2.0M
2023-12-13 8.45 8.89 8.45 8.86 0.5M
2023-12-12 8.07 8.48 8.07 8.37 0.1M
2023-12-11 8.05 8.14 8.00 8.14 0.1M
2023-12-08 7.92 8.29 7.92 8.29 0.1M
2023-12-07 7.73 8.05 7.73 8.03 0.1M
2023-12-06 8.01 8.64 8.01 8.15 0.1M
2023-12-05 8.33 8.33 8.22 8.29 0.1M
2023-12-04 8.52 8.78 8.51 8.61 0.2M
2023-12-01 8.72 8.75 8.50 8.70 0.1M
2023-11-30 8.79 8.91 8.61 8.71 0.1M
2023-11-29 8.74 8.88 8.74 8.79 0.1M
2023-11-28 8.46 8.99 8.46 8.68 0.1M
2023-11-27 8.52 8.71 8.33 8.66 0.1M
2023-11-24 8.80 8.80 8.28 8.60 0.1M
2023-11-22 8.10 8.46 8.10 8.42 0.1M
2023-11-21 8.11 8.49 8.06 8.19 0.1M
2023-11-20 7.83 8.18 7.83 8.15 0.1M
2023-11-17 8.10 8.23 8.10 8.23 0.1M
2023-11-16 8.35 8.35 8.00 8.05 0.1M
2023-11-15 7.56 7.75 7.56 7.72 0.2M
2023-11-14 7.08 7.55 7.08 7.55 0.1M
2023-11-13 7.30 7.57 7.03 7.31 0.1M
2023-11-10 7.25 7.45 7.24 7.44 0.1M
2023-11-09 7.28 7.65 7.28 7.35 0.2M
2023-11-08 7.66 7.80 7.66 7.70 0.1M
2023-11-07 7.45 7.50 7.38 7.50 0.1M
2023-11-06 7.91 7.91 7.50 7.68 0.2M
2023-11-03 6.98 7.30 6.98 7.24 0.1M
2023-11-02 7.04 7.10 6.87 7.08 0.1M
2023-11-01 6.41 6.71 6.41 6.70 0.1M
2023-10-31 6.53 6.59 6.50 6.56 0.4M
2023-10-30 6.77 6.97 6.76 6.76 0.2M
2023-10-27 6.58 6.78 6.58 6.70 0.1M
2023-10-26 6.88 6.88 6.69 6.83 0.2M
2023-10-25 7.02 7.34 7.02 7.05 0.1M
2023-10-24 6.96 7.25 6.96 7.25 0.2M
2023-10-23 7.02 7.35 7.02 7.27 0.3M
2023-10-20 7.22 7.66 7.22 7.39 0.3M
2023-10-19 7.78 7.78 7.40 7.43 0.2M
2023-10-18 7.50 7.60 7.49 7.53 0.1M
2023-10-17 7.74 7.74 7.55 7.65 0.1M
2023-10-16 7.90 7.90 7.52 7.74 0.1M
2023-10-13 7.70 7.73 7.52 7.59 0.1M
2023-10-12 7.64 8.10 7.64 7.84 0.1M
2023-10-11 7.31 7.77 7.31 7.57 0.1M
2023-10-10 7.36 7.58 7.13 7.39 0.2M
2023-10-09 6.96 7.24 6.96 7.24 0.1M
2023-10-06 7.20 7.35 7.05 7.24 0.1M
2023-10-05 7.33 7.38 7.30 7.37 0.4M
2023-10-04 7.25 7.37 7.19 7.34 0.7M
2023-10-03 7.44 7.47 7.28 7.30 0.1M
2023-10-02 7.88 7.88 7.49 7.53 0.2M
2023-09-29 7.52 7.73 7.52 7.65 0.1M
2023-09-28 7.28 7.54 7.28 7.51 0.2M
2023-09-27 7.50 7.54 7.42 7.48 0.2M
2023-09-26 7.15 7.40 7.15 7.31 0.1M
2023-09-25 7.58 7.71 7.54 7.61 0.1M
2023-09-22 7.52 7.82 7.48 7.58 0.1M
2023-09-21 7.27 7.56 7.27 7.43 0.1M
2023-09-20 7.52 7.81 7.52 7.70 0.1M
2023-09-19 7.39 7.86 7.39 7.61 0.2M
2023-09-18 7.60 7.87 7.60 7.86 0.1M
2023-09-15 7.73 8.22 7.73 7.85 0.8M
2023-09-14 7.85 8.05 7.85 8.01 0.8M
2023-09-13 7.40 7.73 7.40 7.71 0.3M
2023-09-12 7.93 7.93 7.60 7.74 0.1M
2023-09-11 7.80 8.16 7.80 7.96 0.1M
2023-09-08 8.46 8.46 8.19 8.22 0.1M
2023-09-07 8.11 8.32 8.11 8.23 0.1M
2023-09-06 8.20 8.23 8.13 8.14 0.1M
2023-09-05 7.95 8.46 7.95 8.23 0.1M
2023-09-01 8.30 8.46 8.30 8.37 0.0M
2023-08-31 8.35 8.38 8.30 8.32 0.1M
2023-08-30 8.42 8.42 8.26 8.29 0.1M
2023-08-29 8.50 8.50 8.25 8.42 0.1M
2023-08-28 8.54 8.54 8.40 8.49 0.1M
2023-08-25 8.40 8.40 8.09 8.23 0.1M
2023-08-24 8.43 8.49 8.06 8.08 0.1M
2023-08-23 8.26 8.46 8.26 8.45 0.1M
2023-08-22 8.55 8.55 8.23 8.26 0.2M
2023-08-21 8.38 8.38 8.13 8.27 0.2M
2023-08-18 8.38 8.38 8.08 8.19 0.1M
2023-08-17 8.40 8.40 8.11 8.15 0.2M
2023-08-16 8.64 8.64 8.24 8.30 0.1M
2023-08-15 8.38 8.38 8.28 8.29 0.2M
2023-08-14 8.35 8.45 8.30 8.45 0.1M
2023-08-11 8.36 8.89 8.36 8.52 0.1M
2023-08-10 8.42 8.75 8.42 8.64 0.1M
2023-08-09 8.33 8.65 8.33 8.51 0.3M
2023-08-08 8.79 8.79 8.28 8.48 0.1M
2023-08-07 8.46 9.07 8.46 8.75 0.1M
2023-08-04 9.00 9.00 8.69 8.72 0.1M
2023-08-03 9.27 9.27 8.87 8.99 0.2M
2023-08-02 9.75 9.75 9.11 9.12 0.2M
2023-08-01 9.22 9.59 9.22 9.46 0.1M
2023-07-31 9.34 9.73 9.34 9.63 0.1M
2023-07-28 9.55 9.55 9.39 9.52 0.1M
2023-07-27 9.92 10.24 9.79 9.88 0.1M
2023-07-26 9.56 9.80 9.54 9.66 0.1M
2023-07-25 9.18 9.60 9.18 9.56 0.1M
2023-07-24 9.41 9.49 9.33 9.43 0.2M
2023-07-21 9.30 9.55 9.30 9.46 0.1M
2023-07-20 9.78 9.78 9.42 9.42 0.1M
2023-07-19 10.25 10.25 9.93 9.99 0.1M
2023-07-18 9.62 9.99 9.62 9.96 0.1M
2023-07-17 9.92 9.92 9.59 9.71 0.1M
2023-07-14 9.84 9.84 9.64 9.66 0.1M
2023-07-13 9.50 9.97 9.50 9.85 0.1M
2023-07-12 9.31 9.37 9.23 9.32 0.1M
2023-07-11 9.41 9.45 9.28 9.35 0.5M
2023-07-10 9.33 9.33 9.24 9.32 0.2M
2023-07-07 9.49 9.54 9.36 9.45 0.1M
2023-07-06 9.32 9.32 9.20 9.25 0.1M
2023-07-05 9.87 9.87 9.64 9.67 0.1M
2023-07-03 9.75 9.75 9.56 9.66 0.1M
2023-06-30 9.31 9.45 9.31 9.41 0.0M
2023-06-29 9.19 9.26 9.16 9.19 0.0M
2023-06-28 8.89 9.09 8.89 9.08 0.2M
2023-06-27 8.76 8.97 8.76 8.97 0.2M
2023-06-26 8.55 8.75 8.55 8.70 0.1M
2023-06-23 8.63 8.79 8.63 8.66 1.8M
2023-06-22 8.90 8.98 8.81 8.87 2.5M
2023-06-21 9.22 9.36 9.22 9.28 0.1M
2023-06-20 9.46 9.46 9.34 9.37 0.1M
2023-06-16 9.66 9.66 9.37 9.37 0.1M
2023-06-15 9.37 9.50 9.30 9.44 0.1M
2023-06-14 9.26 9.38 9.21 9.37 0.2M
2023-06-13 9.11 9.39 9.11 9.29 0.1M
2023-06-12 8.72 8.99 8.72 8.99 0.1M
2023-06-09 8.62 8.86 8.62 8.74 0.1M
2023-06-08 8.55 8.75 8.55 8.74 0.1M
2023-06-07 8.22 8.73 8.22 8.42 0.1M
2023-06-06 8.72 8.86 8.72 8.84 0.3M
2023-06-05 8.83 8.89 8.74 8.82 0.3M
2023-06-02 8.68 8.68 8.48 8.52 0.3M
2023-06-01 8.50 8.68 8.36 8.68 0.9M
2023-05-31 8.00 8.12 7.97 8.06 0.6M
2023-05-30 7.95 8.01 7.87 7.87 0.1M
2023-05-26 7.87 8.17 7.87 8.12 0.1M
2023-05-25 7.57 7.84 7.57 7.79 0.1M
2023-05-24 7.67 7.67 7.45 7.48 0.2M
2023-05-23 7.45 7.60 7.45 7.55 0.1M
2023-05-22 7.50 7.53 7.45 7.50 0.1M
2023-05-19 7.50 7.65 7.50 7.64 0.1M
2023-05-18 7.66 7.92 7.66 7.88 0.1M
2023-05-17 7.50 7.60 7.50 7.58 0.0M
2023-05-16 7.40 7.52 7.38 7.47 0.2M
2023-05-15 7.10 7.25 7.00 7.23 0.1M
2023-05-12 7.39 7.39 7.16 7.21 0.0M
2023-05-11 6.96 7.10 6.86 6.94 0.1M
2023-05-10 6.90 7.01 6.85 6.91 0.1M
2023-05-09 6.78 6.88 6.73 6.80 0.0M
2023-05-08 6.83 6.83 6.69 6.81 0.0M
2023-05-05 6.63 6.83 6.63 6.82 0.1M
2023-05-04 6.59 6.81 6.59 6.71 0.0M
2023-05-03 6.65 6.75 6.64 6.64 0.0M
2023-05-02 6.50 6.63 6.50 6.62 0.1M
2023-05-01 6.38 6.51 6.28 6.45 0.1M
2023-04-28 6.58 6.58 6.42 6.49 0.1M
2023-04-27 7.00 7.00 6.82 6.86 0.1M
2023-04-26 6.72 6.72 6.56 6.56 0.0M
2023-04-25 6.73 6.80 6.63 6.63 0.1M
2023-04-24 7.04 7.04 6.72 6.74 0.1M
2023-04-21 6.82 6.82 6.69 6.70 0.1M
2023-04-20 6.91 6.94 6.86 6.86 0.1M
2023-04-19 6.76 6.93 6.76 6.86 0.1M
2023-04-18 6.95 6.97 6.91 6.93 0.1M
2023-04-17 6.88 6.93 6.86 6.92 0.1M
2023-04-14 6.87 6.93 6.81 6.87 0.1M
2023-04-13 6.73 6.94 6.73 6.88 0.0M
2023-04-12 6.83 6.93 6.72 6.73 0.1M
2023-04-11 6.72 6.93 6.72 6.83 0.0M
2023-04-10 6.69 6.78 6.65 6.77 0.1M
2023-04-06 6.63 6.73 6.63 6.69 0.0M
2023-04-05 6.92 6.97 6.78 6.91 0.1M
2023-04-04 6.99 7.02 6.91 6.92 0.0M
2023-04-03 7.16 7.16 6.85 7.10 0.1M
2023-03-31 7.03 7.21 7.03 7.21 0.1M
2023-03-30 6.93 6.98 6.82 6.93 0.1M
2023-03-29 6.84 6.89 6.74 6.86 0.1M
2023-03-28 6.62 6.74 6.62 6.74 0.2M
2023-03-27 6.74 6.74 6.66 6.74 0.1M
2023-03-24 6.82 6.82 6.74 6.74 0.0M
2023-03-23 6.89 6.94 6.85 6.89 0.2M
2023-03-22 6.58 7.00 6.58 6.85 0.1M
2023-03-21 6.90 6.90 6.77 6.82 0.1M
2023-03-20 6.73 6.89 6.73 6.83 0.0M
2023-03-17 6.86 6.90 6.77 6.86 0.1M
2023-03-16 6.66 6.82 6.63 6.81 0.5M
2023-03-15 6.60 6.64 6.54 6.57 0.1M
2023-03-14 6.66 6.71 6.64 6.68 0.1M
2023-03-13 6.60 6.82 6.60 6.74 0.1M
2023-03-10 6.81 6.81 6.60 6.68 0.1M
2023-03-09 6.73 6.85 6.73 6.75 0.1M
2023-03-08 6.70 6.71 6.61 6.70 0.3M
2023-03-07 6.68 6.68 6.47 6.48 0.1M
2023-03-06 6.63 6.70 6.62 6.62 1.2M
2023-03-03 6.56 6.78 6.56 6.72 2.9M
2023-03-02 6.44 6.44 6.28 6.37 0.2M
2023-03-01 6.43 6.43 6.36 6.37 1.0M
2023-02-28 6.36 6.49 6.36 6.45 8.1M
2023-02-27 6.30 6.45 6.24 6.40 3.4M
2023-02-24 6.15 6.21 6.10 6.18 0.0M
2023-02-23 6.11 6.28 6.11 6.25 0.1M
2023-02-22 6.15 6.17 6.09 6.17 0.0M
2023-02-21 6.31 6.31 6.18 6.18 0.1M
2023-02-17 6.23 6.33 6.23 6.30 0.0M
2023-02-16 6.50 6.53 6.45 6.46 0.0M
2023-02-15 6.35 6.41 6.32 6.41 0.0M
2023-02-14 6.15 6.35 6.15 6.35 0.1M
2023-02-13 5.93 6.04 5.93 6.02 0.0M
2023-02-10 6.01 6.08 5.98 6.08 0.1M
2023-02-09 5.46 5.59 5.46 5.56 0.1M
2023-02-08 5.34 5.36 5.27 5.31 0.0M
2023-02-07 5.24 5.40 5.24 5.32 0.0M
2023-02-06 5.18 5.25 5.18 5.23 0.0M
2023-02-03 5.26 5.42 5.26 5.42 0.0M
2023-02-02 5.44 5.44 5.34 5.35 0.0M
2023-02-01 5.16 5.30 5.01 5.21 0.1M
2023-01-31 5.07 5.11 5.04 5.11 0.0M
2023-01-30 5.11 5.16 5.09 5.11 0.0M
2023-01-27 5.06 5.15 5.06 5.11 0.0M
2023-01-26 5.12 5.12 5.01 5.07 0.0M
2023-01-25 5.14 5.19 5.09 5.16 0.1M
2023-01-24 5.08 5.10 5.02 5.06 0.0M
2023-01-23 5.00 5.09 4.91 5.08 0.2M
2023-01-20 4.96 5.05 4.96 5.04 1.2M
2023-01-19 5.01 5.02 4.96 4.97 0.7M
2023-01-18 5.02 5.02 4.93 4.95 0.2M
2023-01-17 4.90 5.00 4.90 5.00 0.1M
2023-01-13 4.88 4.91 4.86 4.91 0.0M
2023-01-12 4.82 4.96 4.78 4.89 0.2M
2023-01-11 4.54 4.75 4.54 4.74 0.2M
2023-01-10 4.70 4.70 4.56 4.60 0.1M
2023-01-09 4.58 4.68 4.58 4.62 0.1M
2023-01-06 4.45 4.58 4.43 4.58 0.0M
2023-01-05 4.35 4.39 4.31 4.39 0.3M
2023-01-04 4.35 4.50 4.35 4.41 0.1M
2023-01-03 4.39 4.46 4.36 4.43 0.1M