Rexel SA ADR

RXEEY
🏛️ 美国 →
33.15
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 27.74 27.74 27.74 27.74 0.0M
2023-12-27 27.67 27.67 27.37 27.37 0.0M
2023-12-26 27.45 27.51 27.45 27.51 0.0M
2023-12-22 27.63 27.97 27.59 27.97 0.0M
2023-12-21 27.21 27.21 27.19 27.19 0.0M
2023-12-20 27.50 27.50 27.28 27.28 0.0M
2023-12-19 27.55 27.66 27.55 27.61 0.0M
2023-12-18 27.60 27.77 27.46 27.77 0.0M
2023-12-14 27.45 27.60 27.45 27.60 0.0M
2023-12-13 26.57 26.78 26.03 26.78 0.0M
2023-12-12 26.38 26.72 26.25 26.72 0.0M
2023-12-11 26.04 26.11 25.93 25.93 0.0M
2023-12-08 25.81 25.81 25.80 25.80 0.0M
2023-12-07 24.92 25.42 24.92 25.10 0.0M
2023-12-06 24.75 25.00 24.73 24.85 0.0M
2023-12-04 23.76 24.11 23.74 23.88 0.0M
2023-12-01 24.43 24.43 24.19 24.19 0.0M
2023-11-30 23.96 24.37 23.96 23.97 0.0M
2023-11-29 23.90 23.90 23.80 23.80 0.0M
2023-11-28 23.55 23.98 23.55 23.67 0.0M
2023-11-27 23.58 23.67 23.43 23.43 0.0M
2023-11-24 23.56 23.76 23.46 23.61 0.0M
2023-11-22 23.17 23.38 23.17 23.38 0.0M
2023-11-21 23.18 23.20 23.18 23.20 0.0M
2023-11-20 23.22 23.55 22.93 23.32 0.0M
2023-11-17 22.75 22.96 22.25 22.96 0.0M
2023-11-16 22.49 22.65 22.26 22.40 0.0M
2023-11-15 22.41 22.87 22.41 22.87 0.0M
2023-11-14 21.98 22.32 21.96 21.96 0.0M
2023-11-13 21.07 21.61 21.07 21.34 0.0M
2023-11-10 21.13 21.35 21.00 21.35 0.0M
2023-11-09 21.27 21.45 21.14 21.18 0.0M
2023-11-08 21.24 21.24 20.95 21.04 0.0M
2023-11-07 21.04 21.24 21.04 21.24 0.0M
2023-11-06 21.14 21.46 21.03 21.46 0.0M
2023-11-03 21.33 21.43 21.29 21.43 0.0M
2023-11-02 20.84 20.84 20.57 20.57 0.0M
2023-11-01 20.25 20.44 20.25 20.44 0.0M
2023-10-31 20.17 20.31 20.11 20.31 0.0M
2023-10-30 20.09 20.30 20.09 20.30 0.0M
2023-10-27 19.84 19.86 19.79 19.79 0.0M
2023-10-26 19.64 19.96 19.59 19.80 0.0M
2023-10-25 19.46 19.66 19.46 19.56 0.0M
2023-10-24 19.85 19.88 19.51 19.66 0.0M
2023-10-23 19.72 20.02 19.72 19.85 0.0M
2023-10-20 19.76 19.88 19.70 19.79 0.0M
2023-10-19 20.96 21.27 20.59 20.59 0.0M
2023-10-18 21.22 21.27 20.95 20.95 0.0M
2023-10-17 21.85 21.85 21.56 21.61 0.0M
2023-10-16 21.66 21.66 21.34 21.37 0.0M
2023-10-13 21.32 21.32 20.99 21.21 0.0M
2023-10-12 22.07 22.07 21.84 21.84 0.0M
2023-10-11 21.98 21.99 21.96 21.99 0.0M
2023-10-10 22.11 22.35 21.90 22.35 0.0M
2023-10-09 21.72 22.16 21.72 21.87 0.0M
2023-10-06 22.05 22.05 22.05 22.05 0.0M
2023-10-05 21.82 21.83 21.82 21.83 0.0M
2023-10-04 21.48 21.73 21.48 21.73 0.0M
2023-10-03 21.73 21.73 21.73 21.73 0.0M
2023-10-02 22.36 22.36 21.83 21.83 0.0M
2023-09-29 22.56 22.56 22.33 22.33 0.0M
2023-09-28 22.50 22.72 22.27 22.72 0.0M
2023-09-27 22.12 22.28 22.12 22.18 0.0M
2023-09-26 22.71 23.20 22.71 22.82 0.2M
2023-09-25 22.71 23.35 22.71 23.35 0.0M
2023-09-22 23.16 23.36 23.05 23.07 0.0M
2023-09-21 23.67 23.67 23.24 23.24 0.0M
2023-09-20 24.17 24.32 24.17 24.32 0.0M
2023-09-19 23.89 24.25 23.89 24.25 0.0M
2023-09-18 24.07 24.29 24.07 24.17 0.0M
2023-09-15 24.48 24.48 24.43 24.43 0.0M
2023-09-14 23.86 23.98 23.86 23.98 0.0M
2023-09-13 23.62 23.62 23.62 23.62 0.0M
2023-09-12 24.22 24.68 23.78 23.78 0.0M
2023-09-11 23.78 23.81 23.78 23.80 0.0M
2023-09-08 23.15 23.15 23.15 23.15 0.0M
2023-09-07 23.24 23.46 23.24 23.25 0.0M
2023-09-06 23.65 24.00 23.65 24.00 0.0M
2023-09-05 23.11 23.44 23.11 23.44 0.0M
2023-09-01 23.43 23.43 23.43 23.43 0.0M
2023-08-30 23.71 23.71 23.71 23.71 0.0M
2023-08-29 23.15 23.32 23.15 23.32 0.0M
2023-08-28 23.04 23.04 23.04 23.04 0.0M
2023-08-25 22.35 22.92 22.35 22.92 0.0M
2023-08-24 22.84 22.84 22.84 22.84 0.0M
2023-08-23 23.27 23.27 23.27 23.27 0.0M
2023-08-22 23.15 23.15 23.14 23.15 0.0M
2023-08-21 23.18 23.18 22.87 22.87 0.0M
2023-08-17 22.88 22.91 22.88 22.91 0.0M
2023-08-16 23.26 23.32 23.17 23.32 0.0M
2023-08-15 23.20 23.20 22.62 22.62 0.0M
2023-08-14 23.25 23.77 23.25 23.77 0.0M
2023-08-11 23.40 23.43 23.40 23.43 0.0M
2023-08-10 23.64 23.64 23.47 23.54 0.0M
2023-08-08 23.06 23.06 23.06 23.06 0.0M
2023-08-04 23.58 23.58 23.56 23.56 0.0M
2023-08-03 23.16 23.55 23.16 23.40 0.0M
2023-08-02 24.27 24.27 24.27 24.27 0.0M
2023-08-01 24.16 24.65 23.54 24.65 0.0M
2023-07-31 24.02 24.45 24.02 24.45 0.0M
2023-07-28 24.79 24.79 24.79 24.79 0.0M
2023-07-27 25.20 25.20 24.98 24.98 0.0M
2023-07-26 24.38 24.67 24.38 24.67 0.0M
2023-07-24 24.89 25.72 24.74 25.72 0.0M
2023-07-21 24.78 25.21 24.78 25.21 0.0M
2023-07-19 24.59 24.59 24.59 24.59 0.0M
2023-07-18 25.00 25.13 25.00 25.13 0.0M
2023-07-17 25.08 25.64 25.08 25.64 0.0M
2023-07-14 25.25 25.27 24.93 24.95 0.0M
2023-07-13 25.83 25.84 25.81 25.84 0.0M
2023-07-12 25.89 26.11 25.89 26.11 0.0M
2023-07-11 25.50 25.50 25.47 25.47 0.0M
2023-07-10 24.55 25.15 24.55 25.15 0.0M
2023-07-07 24.40 24.40 24.29 24.29 0.0M
2023-07-06 23.68 23.68 23.53 23.53 0.0M
2023-07-05 24.46 24.46 24.46 24.46 0.0M
2023-07-03 24.61 25.08 24.41 24.52 0.0M
2023-06-30 24.71 25.51 24.71 25.51 0.0M
2023-06-29 24.25 24.65 24.25 24.65 0.0M
2023-06-28 23.70 24.60 23.70 24.22 0.0M
2023-06-27 23.95 23.95 23.57 23.57 0.0M
2023-06-26 24.00 24.00 23.73 23.88 0.0M
2023-06-22 24.09 24.36 24.07 24.36 0.0M
2023-06-21 24.04 24.15 23.68 23.87 0.0M
2023-06-20 23.75 24.22 23.49 24.22 0.1M
2023-06-16 24.37 24.47 24.37 24.47 0.0M
2023-06-15 24.50 25.00 24.50 25.00 0.0M
2023-06-13 24.58 24.85 24.41 24.41 0.0M
2023-06-09 22.38 22.38 22.38 22.38 0.0M
2023-06-08 22.84 23.06 22.84 23.06 0.0M
2023-06-07 21.49 21.81 21.48 21.81 0.0M
2023-06-06 20.88 21.31 20.88 21.15 0.0M
2023-06-05 20.92 21.27 20.92 21.27 0.0M
2023-06-02 20.89 21.20 20.89 21.16 0.0M
2023-06-01 20.57 20.75 20.45 20.45 0.0M
2023-05-31 20.50 20.50 20.04 20.04 0.0M
2023-05-30 20.89 20.89 20.84 20.84 0.0M
2023-05-25 20.39 20.39 20.39 20.39 0.0M
2023-05-24 20.52 20.94 20.52 20.94 0.0M
2023-05-23 20.75 20.75 20.59 20.59 0.0M
2023-05-22 21.30 21.88 21.30 21.88 0.0M
2023-05-19 21.93 21.93 21.73 21.73 0.0M
2023-05-16 20.35 20.98 20.35 20.98 0.0M
2023-05-15 21.33 21.33 21.33 21.33 0.0M
2023-05-12 20.58 21.13 20.58 21.13 0.0M
2023-05-11 21.11 21.11 20.58 20.58 0.0M
2023-05-10 21.10 21.10 21.02 21.02 0.0M
2023-05-09 21.25 21.25 21.25 21.25 0.0M
2023-05-05 21.79 21.79 21.00 21.38 0.0M
2023-05-04 22.23 22.47 21.82 22.20 0.0M
2023-05-03 23.33 23.40 22.29 23.13 0.0M
2023-05-01 23.23 23.23 23.23 23.23 0.0M
2023-04-28 23.47 23.47 23.47 23.47 0.0M
2023-04-27 22.73 22.73 22.55 22.55 0.0M
2023-04-26 22.68 22.68 22.68 22.68 0.0M
2023-04-25 23.30 23.33 23.09 23.33 0.0M
2023-04-24 23.46 23.61 23.46 23.61 0.0M
2023-04-21 23.23 23.23 23.23 23.23 0.0M
2023-04-20 23.34 23.34 23.34 23.34 0.0M
2023-04-19 23.41 23.69 23.22 23.49 0.1M
2023-04-18 23.60 23.64 23.20 23.50 0.1M
2023-04-17 22.89 22.89 22.06 22.79 0.0M
2023-04-12 21.95 21.95 21.95 21.95 0.0M
2023-04-11 22.09 22.12 21.75 21.75 0.0M
2023-04-10 21.10 21.10 21.10 21.10 0.0M
2023-04-06 21.34 21.64 21.34 21.64 0.0M
2023-04-05 21.45 21.45 21.45 21.45 0.0M
2023-04-04 23.50 23.50 23.50 23.50 0.0M
2023-04-03 23.50 24.10 23.50 24.10 0.0M
2023-03-31 23.76 24.31 23.76 24.31 0.0M
2023-03-30 23.86 23.86 23.41 23.73 0.0M
2023-03-28 22.18 22.18 22.18 22.18 0.0M
2023-03-24 21.46 22.09 21.40 22.09 0.0M
2023-03-21 23.77 23.77 23.77 23.77 0.0M
2023-03-20 23.20 23.20 23.20 23.20 0.0M
2023-03-17 23.11 23.11 23.11 23.11 0.0M
2023-03-16 22.98 23.33 22.98 23.33 0.0M
2023-03-15 22.68 22.68 22.68 22.68 0.0M
2023-03-14 25.18 25.40 24.99 24.99 0.0M
2023-03-13 24.43 24.87 24.16 24.87 0.0M
2023-03-09 25.92 25.92 25.92 25.92 0.0M
2023-03-08 25.34 25.60 25.06 25.06 0.0M
2023-03-07 25.28 25.28 25.28 25.28 0.0M
2023-03-02 25.38 25.38 25.38 25.38 0.0M
2023-03-01 25.43 25.43 25.43 25.43 0.0M
2023-02-28 25.17 25.17 24.88 24.88 0.0M
2023-02-22 24.34 24.34 24.34 24.34 0.0M
2023-02-21 24.93 24.93 24.93 24.93 0.0M
2023-02-17 25.42 25.42 25.42 25.42 0.0M
2023-02-15 24.40 24.40 24.40 24.40 0.0M
2023-02-14 23.95 23.95 23.68 23.68 0.0M
2023-02-13 23.90 23.90 23.53 23.66 0.0M
2023-02-10 23.52 23.52 23.52 23.52 0.0M
2023-02-09 23.10 23.10 22.65 22.65 0.0M
2023-02-08 22.57 22.77 22.16 22.16 0.0M
2023-02-07 23.31 23.31 22.78 22.85 0.0M
2023-02-06 23.54 23.54 22.64 22.64 0.0M
2023-02-03 23.55 24.27 23.55 24.27 0.0M
2023-02-02 23.35 23.56 23.35 23.56 0.0M
2023-01-31 22.15 22.15 22.15 22.15 0.0M
2023-01-30 21.62 21.62 21.62 21.62 0.0M
2023-01-27 22.09 22.39 22.09 22.37 0.0M
2023-01-26 22.09 22.53 22.09 22.53 0.0M
2023-01-25 21.87 22.00 21.87 22.00 0.0M
2023-01-24 22.43 22.43 22.05 22.06 0.0M
2023-01-23 22.32 22.39 22.32 22.35 0.0M
2023-01-19 21.60 21.60 21.60 21.60 0.0M
2023-01-17 22.50 22.73 21.90 22.70 0.0M
2023-01-13 22.61 22.61 22.61 22.61 0.0M
2023-01-12 22.38 22.73 22.38 22.73 0.0M
2023-01-11 22.62 22.62 22.30 22.45 0.0M
2023-01-10 21.49 21.90 21.49 21.90 0.0M
2023-01-09 22.17 22.72 22.17 22.29 0.0M
2023-01-06 22.15 22.15 22.15 22.15 0.0M
2023-01-05 20.98 20.98 20.98 20.98 0.0M
2023-01-04 20.62 21.05 20.52 20.84 0.0M