Italia markets close in 3 hours 42 minutes

RingCentral, Inc. (0V50.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,71-0,43 (-1,41%)
In data: 04:30PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20240,000,000,0029,7129,71138
30 apr 202430,6530,6530,5830,5830,58501
29 apr 202431,2331,2530,8131,1731,17904
26 apr 202430,5330,5330,5330,5330,5317
25 apr 202429,5229,5229,5229,5229,522
24 apr 202430,5330,7430,5330,7430,741.495
23 apr 202429,5530,5929,5530,2330,23183
22 apr 202429,4529,4529,4529,4529,4540
19 apr 202429,5529,5529,2329,3829,38735
18 apr 202429,5629,8929,5629,8529,85129
17 apr 202430,3930,3930,0630,0830,0822
16 apr 202430,5530,5529,9930,3330,3330
15 apr 202431,4531,7930,6830,6830,68479
12 apr 202432,0832,0831,4431,4831,48330
11 apr 202432,6932,8432,0632,3532,35297
10 apr 202432,0032,8432,0032,3032,3086
09 apr 202433,0034,0333,0033,6733,67552
08 apr 202432,8032,9732,3432,7732,77299
05 apr 202432,5532,8332,4432,6432,6483
04 apr 202433,4033,5933,4033,5133,5117
03 apr 202433,3833,3833,3833,3833,3814
02 apr 202432,9732,9731,9732,6132,611.501
28 mar 202434,5635,2934,5634,8834,882.323
27 mar 202435,5535,5534,3334,6134,61129
26 mar 202435,2435,2434,3334,3334,33534
25 mar 202435,5935,5935,1435,1835,1860
22 mar 202435,9436,0335,4535,4535,45114
21 mar 202436,5436,8436,0236,2036,20567
20 mar 202435,4636,1034,9636,1036,10734
19 mar 202435,3735,9234,8735,9235,92113
18 mar 202435,0635,5834,6935,5835,58603
15 mar 202434,8735,3334,6334,8134,811.222
14 mar 202436,1636,1635,3035,3035,30404
13 mar 202436,3336,8736,0636,3336,33385
12 mar 202436,2136,8735,9935,9935,99794
11 mar 202435,8736,7835,8736,2736,271.135
08 mar 202435,5436,5035,1636,0536,05437
07 mar 202432,8635,1432,4535,0435,04565
06 mar 202432,2032,3631,8232,3632,3639
05 mar 202432,7732,8331,6131,6131,612.321
04 mar 202433,5933,7833,2633,4233,42128
01 mar 202433,0333,8032,7733,7433,74294
29 feb 202433,2833,4932,9332,9432,9434
28 feb 202431,9933,3931,8333,3833,38505
27 feb 202431,4932,5131,2632,5132,51432
26 feb 202431,1931,6330,8430,8430,8465
23 feb 202430,4331,0830,3631,0831,08176
22 feb 202430,7630,7629,8829,8829,881.743
21 feb 202430,3232,7529,7531,7431,743.021
20 feb 202430,1430,8029,8630,7330,73350
19 feb 2024------
16 feb 202431,6932,1230,8531,0631,061.571
15 feb 202432,7432,8032,0132,1832,181.410
14 feb 202431,6332,7431,6332,4332,43208
13 feb 202431,6431,7230,9531,5131,51541
12 feb 202433,7534,4933,1933,2733,271.509
09 feb 202433,7734,1333,4733,9633,96843
08 feb 202432,7433,4232,2833,0933,09763
07 feb 202433,3533,4532,9633,0033,0090
06 feb 202432,9533,5632,9533,2233,2216
05 feb 202433,4433,6032,8133,3233,32274
02 feb 202433,3533,7433,0033,4733,4725
01 feb 202434,0034,0033,3433,3433,34368
31 gen 202434,7835,1734,1634,4034,40115
30 gen 202435,8036,4035,6835,6835,68122
29 gen 202435,2635,4834,6135,4835,48129
26 gen 202435,3635,3735,0535,0535,0570
25 gen 202436,2736,3034,7034,7034,7068
24 gen 202436,5636,7035,6536,2536,25222
23 gen 202435,7036,3635,7036,1436,141.537
22 gen 202435,3736,2634,7835,8335,83443
19 gen 202433,9033,9633,4133,9433,94146
18 gen 202433,9433,9433,1633,1633,16999
17 gen 202432,3532,8532,1232,8132,811.146
16 gen 202432,6133,2032,3333,0333,03108
15 gen 2024------
12 gen 202433,4533,7232,9633,1533,15126
11 gen 202433,6633,7732,5033,3533,3564
10 gen 202432,7733,3232,6933,3233,32124
09 gen 202431,9932,6731,3532,6732,67343
08 gen 202431,2432,1731,2432,1732,1787
05 gen 202431,4731,4731,2431,2431,241.115
04 gen 202430,9431,1830,9431,1531,1553
03 gen 202431,6431,6431,1831,2231,22100
02 gen 202433,6233,6232,4533,2133,21598
29 dic 202334,4435,0733,8534,2634,26187
28 dic 202335,2435,2434,7034,9134,91370
27 dic 202334,8035,0634,5534,6034,601.153
22 dic 202334,1334,6334,0034,1134,11370
21 dic 202333,8634,1533,2333,6933,69807
20 dic 202333,8234,5733,4834,3834,38115
19 dic 202334,6735,0134,3434,5334,53609
18 dic 202333,3333,7633,0133,7633,76985
15 dic 202333,8034,3433,1833,4733,47397
14 dic 202333,0834,7033,0333,5933,591.129
13 dic 202331,5331,8430,7230,7930,79262
12 dic 202331,0032,0130,7332,0132,01635
11 dic 202331,9032,2231,0431,9931,991.890
08 dic 202332,5034,5132,5034,1934,19380
07 dic 202331,5834,0831,3933,0233,021.017
*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...