USD
Datos históricos de REE Automotive Ltd.
REE Automotive Ltd. · REE
$0.05
▲ +0.00 (+3.64%)
Última operación · 10/10/2026, 18:05:38 UTC
- Variación en el periodo
- −91.02%
- Máximo
- US$1.76
- 16 de octubre de 2025
- Mínimo
- US$0.07
- 6 de julio de 2026
- Volumen medio diario
- 0.28 M
Del 10 de octubre de 2025 al 6 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 6 jul 2026 | 0.08 | 0.09 | 0.07 | 0.08 | −63.35% | 11.01 M |
| 2 jul 2026 | 0.22 | 0.23 | 0.20 | 0.21 | −1.50% | 139,262.748 |
| 1 jul 2026 | 0.20 | 0.23 | 0.19 | 0.21 | +8.67% | 197,656.924 |
| 30 jun 2026 | 0.20 | 0.23 | 0.19 | 0.20 | +2.14% | 147,827.592 |
| 29 jun 2026 | 0.22 | 0.23 | 0.19 | 0.19 | −6.39% | 245,533.978 |
| 26 jun 2026 | 0.20 | 0.21 | 0.20 | 0.21 | −1.44% | 156,391.134 |
| 25 jun 2026 | 0.23 | 0.24 | 0.21 | 0.21 | −2.53% | 522,139.975 |
| 24 jun 2026 | 0.23 | 0.23 | 0.21 | 0.21 | −4.43% | 189,455.218 |
| 23 jun 2026 | 0.24 | 0.25 | 0.22 | 0.22 | +0.72% | 89,187.358 |
| 22 jun 2026 | 0.23 | 0.25 | 0.22 | 0.22 | −3.61% | 311,103.89 |
| 18 jun 2026 | 0.35 | 0.35 | 0.18 | 0.23 | −33.72% | 856,600.794 |
| 17 jun 2026 | 0.38 | 0.39 | 0.34 | 0.35 | −5.19% | 139,705.128 |
| 16 jun 2026 | 0.38 | 0.41 | 0.36 | 0.37 | −6.18% | 215,827.806 |
| 15 jun 2026 | 0.39 | 0.57 | 0.35 | 0.39 | +4.03% | 2.62 M |
| 12 jun 2026 | 0.39 | 0.41 | 0.38 | 0.38 | −5.06% | 26,587.109 |
| 11 jun 2026 | 0.41 | 0.42 | 0.38 | 0.40 | +1.26% | 43,015.188 |
| 10 jun 2026 | 0.38 | 0.42 | 0.38 | 0.39 | −3.20% | 33,911.811 |
| 9 jun 2026 | 0.41 | 0.44 | 0.40 | 0.40 | −2.44% | 16,902.326 |
| 8 jun 2026 | 0.42 | 0.45 | 0.41 | 0.41 | −3.48% | 15,849.645 |
| 5 jun 2026 | 0.41 | 0.46 | 0.41 | 0.43 | +2.39% | 156,742.101 |
| 4 jun 2026 | 0.42 | 0.44 | 0.42 | 0.42 | −0.50% | 24,018.356 |
| 3 jun 2026 | 0.42 | 0.44 | 0.42 | 0.42 | −1.73% | 36,947.039 |
| 2 jun 2026 | 0.43 | 0.45 | 0.42 | 0.43 | −0.47% | 33,580.625 |
| 1 jun 2026 | 0.42 | 0.45 | 0.41 | 0.43 | +1.68% | 29,807.255 |
| 29 may 2026 | 0.44 | 0.46 | 0.42 | 0.42 | −3.34% | 59,167.811 |
| 28 may 2026 | 0.42 | 0.46 | 0.42 | 0.44 | +1.86% | 91,320.855 |
| 27 may 2026 | 0.40 | 0.44 | 0.38 | 0.43 | +10.42% | 89,613.811 |
| 26 may 2026 | 0.39 | 0.42 | 0.38 | 0.39 | +5.06% | 216,131.06 |
| 22 may 2026 | 0.34 | 0.37 | 0.33 | 0.37 | +8.26% | 160,888.392 |
| 21 may 2026 | 0.38 | 0.38 | 0.34 | 0.34 | −10.34% | 113,183.04 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.