XNAS
Datos históricos de Rail Vision Ltd.
Rail Vision Ltd. · RVSN
$3.31
▼ -0.08 (-2.31%)
Última operación · 10/10/2026, 18:18:34 UTC
- Variación en el periodo
- −80.3%
- Máximo
- US$20.25
- 10 de octubre de 2025
- Mínimo
- US$3.23
- 1 de octubre de 2026
- Volumen medio diario
- 0.06 M
Del 10 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 | 3.46 | 3.55 | 3.46 | 3.47 | −1.88% | 3,557.121 |
| 8 oct 2026 | 3.60 | 3.60 | 3.35 | 3.54 | +0.19% | 6,990.6 |
| 7 oct 2026 | 3.63 | 3.63 | 3.41 | 3.53 | −0.87% | 8,387.06 |
| 6 oct 2026 | 3.75 | 3.84 | 3.49 | 3.56 | −3.23% | 25,347.837 |
| 5 oct 2026 | 3.43 | 3.70 | 3.29 | 3.68 | +8.08% | 25,082.306 |
| 2 oct 2026 | 3.43 | 3.59 | 3.30 | 3.41 | +1.64% | 10,769.279 |
| 1 oct 2026 | 3.60 | 3.60 | 3.23 | 3.35 | −6.42% | 24,694.129 |
| 30 sep 2026 | 3.63 | 3.64 | 3.54 | 3.58 | −1.38% | 4,794.302 |
| 29 sep 2026 | 3.47 | 3.86 | 3.47 | 3.63 | +2.54% | 12,580.156 |
| 28 sep 2026 | 3.44 | 3.67 | 3.44 | 3.54 | −1.94% | 7,387.056 |
| 25 sep 2026 | 3.66 | 3.66 | 3.49 | 3.61 | −0.82% | 9,697 |
| 24 sep 2026 | 3.53 | 3.78 | 3.53 | 3.64 | −2.93% | 13,233.801 |
| 23 sep 2026 | 3.82 | 3.96 | 3.75 | 3.75 | −0.27% | 8,162.824 |
| 22 sep 2026 | 3.74 | 3.86 | 3.54 | 3.76 | +0.27% | 16,446.199 |
| 21 sep 2026 | 3.37 | 3.99 | 3.37 | 3.75 | +9.97% | 24,364.762 |
| 18 sep 2026 | 3.56 | 3.56 | 3.36 | 3.41 | −3.12% | 13,101.587 |
| 17 sep 2026 | 3.46 | 3.68 | 3.26 | 3.52 | +0.28% | 64,940.901 |
| 16 sep 2026 | 3.86 | 4.00 | 3.50 | 3.51 | −6.65% | 24,056.627 |
| 15 sep 2026 | 3.78 | 3.85 | 3.76 | 3.76 | −2.34% | 3,444.932 |
| 14 sep 2026 | 4.00 | 4.00 | 3.85 | 3.85 | −1.03% | 3,333.433 |
| 11 sep 2026 | 3.95 | 4.03 | 3.79 | 3.89 | −0.51% | 14,220.14 |
| 10 sep 2026 | 3.93 | 4.10 | 3.91 | 3.91 | −1.51% | 11,968.167 |
| 9 sep 2026 | 4.28 | 4.28 | 3.92 | 3.97 | −7.20% | 20,104.567 |
| 8 sep 2026 | 4.07 | 4.40 | 4.00 | 4.28 | +5.37% | 18,200.595 |
| 4 sep 2026 | 4.50 | 4.50 | 4.01 | 4.06 | −4.92% | 49,083.668 |
| 3 sep 2026 | 4.70 | 4.73 | 4.05 | 4.27 | −12.68% | 48,449.202 |
| 2 sep 2026 | 4.56 | 4.89 | 4.56 | 4.89 | +4.26% | 5,203.3 |
| 1 sep 2026 | 4.55 | 4.74 | 4.49 | 4.69 | +2.85% | 5,148.334 |
| 31 ago 2026 | 4.40 | 4.59 | 4.40 | 4.56 | +3.40% | 7,105.144 |
| 28 ago 2026 | 4.59 | 4.63 | 4.40 | 4.41 | −5.36% | 13,591.323 |
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.