Italia markets open in 3 hours 44 minutes

Rambus Inc. (0QYL.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,71+1,04 (+1,84%)
Alla chiusura: 07:07PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202456,1557,0956,1556,6956,69205
24 apr 202457,6558,2356,3556,4956,49334
23 apr 202454,9856,5754,6956,5756,5757
22 apr 202455,5555,7354,5755,0555,05537
19 apr 202455,5356,1554,7954,7954,79324
18 apr 202456,7657,6055,9256,5856,58357
17 apr 202458,8558,8556,9757,6557,6588
16 apr 202458,3658,9658,2358,3758,3760
15 apr 202460,4360,6359,7259,7259,722.271
12 apr 202460,7561,8160,1560,1760,17524
11 apr 202460,2461,5959,8961,4561,45324
10 apr 202459,7760,4558,9658,9658,96226
09 apr 202460,8061,7560,2661,4861,4820.800
08 apr 202460,3260,9059,8860,5460,5420.355
05 apr 202459,7860,3959,1760,1260,12220
04 apr 202461,4461,4460,7860,8760,87311
03 apr 202458,5160,6058,5160,5660,5645
02 apr 202461,0061,0059,2559,3159,31357
28 mar 202462,8263,3161,8961,8961,89129
27 mar 202462,8063,0861,3363,0463,04177
26 mar 202462,1563,0861,7862,8662,86344
25 mar 202462,5862,9461,7862,0062,00187
22 mar 202463,9864,5662,2163,2263,22607
21 mar 202462,9965,8062,6364,3864,383.259
20 mar 202458,9459,8558,3459,8559,85435
19 mar 202459,1759,5357,2158,9058,90826
18 mar 202461,5261,9360,7260,7860,781.162
15 mar 202460,4961,5060,1161,2761,27229
14 mar 202461,3061,7260,4961,1861,18715
13 mar 202462,2763,3160,9461,4561,45880
12 mar 202463,6763,6762,3063,0263,02179
11 mar 202462,3362,7661,0861,9661,964.257
08 mar 202465,8566,6164,7164,8064,80668
07 mar 202464,4566,1964,4565,7165,711.330
06 mar 202463,6964,0762,2663,6863,68557
05 mar 202461,7062,7161,1561,4261,42448
04 mar 202465,1365,7163,3763,5363,531.474
01 mar 202460,9965,6760,2865,3665,366.769
29 feb 202458,0159,6257,7859,6259,62335
28 feb 202456,7857,2456,6356,7656,76694
27 feb 202458,8459,2757,9958,6058,60489
26 feb 202456,8058,5156,7258,5158,51530
23 feb 202456,4056,4155,5056,3556,35173
22 feb 202458,0058,8357,9058,2758,271.411
21 feb 202454,3455,9154,2255,7155,71205
20 feb 202455,2655,7554,5854,6754,67609
19 feb 2024------
16 feb 202456,2857,1155,4256,8956,89300
15 feb 202457,3857,7755,7757,1757,17844
14 feb 202456,3056,8755,6556,3856,381.167
13 feb 202454,7556,2054,3655,3655,362.208
12 feb 202458,9759,6858,0658,1758,171.600
09 feb 202456,9659,0456,9658,4358,435.306
08 feb 202453,8657,2153,8356,0856,081.073
07 feb 202455,0056,3454,7854,8754,871.344
06 feb 202461,9762,4155,0755,0755,074.051
05 feb 202469,3769,8768,1569,1269,12858
02 feb 202468,2768,6767,5067,5067,501.018
01 feb 202468,8769,0967,7268,5668,561.072
31 gen 202469,9669,9668,8269,2169,212.338
30 gen 202472,9073,6070,9570,9570,95831
29 gen 202471,9772,1670,8472,1672,16979
26 gen 202472,0073,1170,6271,0271,021.843
25 gen 202475,1775,3573,0473,3873,382.940
24 gen 202474,9675,8874,2174,2174,212.317
23 gen 202474,1574,9373,6673,9473,94949
22 gen 202475,1576,3172,2773,6873,684.702
19 gen 202470,2572,8970,0072,8972,894.146
18 gen 202469,8870,0367,6069,1869,182.077
17 gen 202468,1868,4666,1266,1266,121.418
16 gen 202466,0271,8965,8468,6668,665.502
15 gen 2024------
12 gen 202466,7166,7165,4565,8065,80181
11 gen 202465,5065,9964,6165,9965,9984
10 gen 202467,2867,2865,0665,8765,87461
09 gen 202465,4867,1465,4866,8766,87218
08 gen 202464,0266,8164,0266,1066,10442
05 gen 202462,9963,4462,6963,3863,3835
04 gen 202462,8963,7662,4562,7862,78345
03 gen 202463,8864,9263,3164,0164,01170
02 gen 202465,9866,1065,4465,7465,74190
29 dic 202369,0269,0268,3268,3268,32172
28 dic 202368,5968,6967,6368,6968,69188
27 dic 202369,9369,9368,3468,3868,38130
22 dic 202370,7970,7969,8569,8569,85320
21 dic 202365,6470,1065,6468,4968,495.472
20 dic 202366,5867,8966,5867,6767,67885
19 dic 202369,5469,5466,9867,1267,12291
18 dic 202369,4869,8768,8168,8168,81182
15 dic 202370,4470,4469,6969,8669,86149
14 dic 202369,8271,6569,8269,9569,95442
13 dic 202366,1766,5066,1766,5066,50288
12 dic 202367,9068,3667,1867,7167,71216
11 dic 202366,0167,2965,3466,4366,43364
08 dic 202364,0365,7464,0365,3865,38220
07 dic 2023------
06 dic 202365,3666,7164,9664,9664,962.131
05 dic 202364,2765,1163,7663,9063,901.071
04 dic 202367,1367,1363,4263,8563,852.537
01 dic 202368,8968,8968,8968,8968,89100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...