XNYS
Datos históricos de ATRenew Inc.
ATRenew Inc. · RERE
$3.76
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:10 UTC
- Variación en el periodo
- −4.57%
- Máximo
- US$6.47
- 12 de enero de 2026
- Mínimo
- US$3.50
- 23 de junio de 2026
- Volumen medio diario
- 1.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.72 | 3.77 | 3.68 | 3.76 | +1.62% | 692,290.273 |
| 8 oct 2026 | 3.72 | 3.73 | 3.69 | 3.70 | −0.80% | 299,258.816 |
| 7 oct 2026 | 3.72 | 3.75 | 3.71 | 3.73 | −0.80% | 192,783.752 |
| 6 oct 2026 | 3.76 | 3.80 | 3.75 | 3.76 | 0.00% | 326,367.251 |
| 5 oct 2026 | 3.64 | 3.80 | 3.63 | 3.76 | +3.30% | 424,424.418 |
| 2 oct 2026 | 3.72 | 3.76 | 3.63 | 3.64 | −1.62% | 345,168.588 |
| 1 oct 2026 | 3.74 | 3.77 | 3.69 | 3.70 | −0.80% | 474,921.576 |
| 30 sep 2026 | 3.83 | 3.83 | 3.73 | 3.73 | −1.84% | 558,481.008 |
| 29 sep 2026 | 3.84 | 3.90 | 3.78 | 3.80 | −1.30% | 477,224.555 |
| 28 sep 2026 | 3.94 | 3.95 | 3.85 | 3.85 | −2.28% | 432,015.398 |
| 25 sep 2026 | 3.95 | 4.03 | 3.90 | 3.94 | +0.25% | 355,904.513 |
| 24 sep 2026 | 3.96 | 4.02 | 3.93 | 3.93 | −1.26% | 477,845.227 |
| 23 sep 2026 | 3.99 | 4.02 | 3.96 | 3.98 | −1.24% | 356,261.615 |
| 22 sep 2026 | 4.00 | 4.07 | 3.96 | 4.03 | +2.28% | 598,560.488 |
| 21 sep 2026 | 3.92 | 3.98 | 3.89 | 3.94 | +0.51% | 1.52 M |
| 18 sep 2026 | 3.96 | 3.97 | 3.92 | 3.92 | −0.51% | 631,794.516 |
| 17 sep 2026 | 3.95 | 3.99 | 3.94 | 3.94 | −0.25% | 238,351.36 |
| 16 sep 2026 | 3.95 | 3.99 | 3.91 | 3.95 | +1.02% | 359,995.042 |
| 15 sep 2026 | 3.92 | 3.97 | 3.90 | 3.91 | −1.26% | 614,950.668 |
| 14 sep 2026 | 3.96 | 4.03 | 3.95 | 3.96 | −0.25% | 364,085.458 |
| 11 sep 2026 | 4.00 | 4.00 | 3.90 | 3.97 | −0.25% | 517,969.591 |
| 10 sep 2026 | 4.04 | 4.08 | 3.95 | 3.98 | −1.49% | 486,303.623 |
| 9 sep 2026 | 4.07 | 4.08 | 4.02 | 4.04 | −0.74% | 716,739.66 |
| 8 sep 2026 | 4.12 | 4.18 | 4.04 | 4.07 | −2.63% | 500,190.3 |
| 4 sep 2026 | 4.14 | 4.28 | 4.14 | 4.18 | 0.00% | 926,043.392 |
| 3 sep 2026 | 4.20 | 4.27 | 4.12 | 4.18 | −0.71% | 977,269.564 |
| 2 sep 2026 | 4.13 | 4.25 | 4.09 | 4.21 | +1.69% | 934,395.272 |
| 1 sep 2026 | 4.07 | 4.19 | 4.04 | 4.14 | +0.49% | 635,340.74 |
| 31 ago 2026 | 4.04 | 4.12 | 4.02 | 4.12 | +1.98% | 902,034.489 |
| 28 ago 2026 | 3.97 | 4.06 | 3.94 | 4.04 | +1.76% | 559,503.643 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.