Italia markets closed

LiveRamp Holdings, Inc. (RAMP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,07-0,11 (-0,34%)
Alla chiusura: 04:00PM EDT
32,07 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202432,2132,5732,0032,0732,07506.500
18 apr 202431,8332,5431,8332,1832,18408.500
17 apr 202432,3132,6031,7131,7631,76396.600
16 apr 202432,0132,5231,9032,1532,15283.600
15 apr 202433,7033,7031,9932,2532,25706.900
12 apr 202433,9834,1433,4533,6933,69283.700
11 apr 202434,0134,2333,6834,1734,17325.700
10 apr 202433,8734,4933,5533,8833,88459.300
09 apr 202435,3935,4334,3934,5934,59433.800
08 apr 202436,6136,6135,3535,3735,37544.700
05 apr 202434,7836,8234,7836,5336,53866.700
04 apr 202434,6034,8334,3534,6834,68593.700
03 apr 202433,5734,1833,5734,1834,18557.000
02 apr 202433,5233,9533,2033,8333,83548.600
01 apr 202434,5034,5033,5634,0234,02476.700
28 mar 202433,7734,6633,6534,5034,50807.400
27 mar 202433,9133,9433,2733,6633,66558.300
26 mar 202433,8433,9033,2033,5033,50413.900
25 mar 202434,0034,1933,4833,6033,60279.200
22 mar 202434,4034,4833,8134,0334,03434.600
21 mar 202434,6534,8734,3234,4034,40510.700
20 mar 202434,2234,5833,9834,2334,23498.500
19 mar 202433,5934,1833,2734,1534,15460.500
18 mar 202433,1533,9233,0533,7133,71758.400
15 mar 202433,4533,7432,9033,1133,11987.200
14 mar 202434,0034,0833,4433,8333,83436.100
13 mar 202434,1734,4834,0434,1634,16355.200
12 mar 202434,1734,4033,8834,3334,33288.300
11 mar 202434,6934,9734,1634,2334,23393.200
08 mar 202434,2734,9934,2734,8934,89546.100
07 mar 202434,4234,5734,0934,2534,25316.700
06 mar 202434,1234,4133,6834,1934,19576.700
05 mar 202433,9234,0433,1933,7133,71746.300
04 mar 202434,1334,3333,4034,3134,311.165.400
01 mar 202435,2035,2034,1434,2234,221.285.200
29 feb 202435,6235,7134,9534,9834,981.382.700
28 feb 202435,5836,0235,2435,2535,25472.900
27 feb 202436,5936,8835,8635,9635,96468.200
26 feb 202436,5637,1936,1636,1736,17307.600
23 feb 202435,9536,8535,5236,7036,70674.400
22 feb 202436,5536,6435,9236,1036,10489.300
21 feb 202436,0336,1935,4536,1536,15499.100
20 feb 202436,1336,7736,1336,4536,45778.900
16 feb 202436,5237,1436,3536,5236,52575.300
15 feb 202437,2837,5936,7836,9836,98801.500
14 feb 202437,2937,7736,7937,0737,07716.100
13 feb 202436,5138,1536,2736,8836,881.086.500
12 feb 202438,8739,0737,4437,4537,451.303.800
09 feb 202441,0141,0136,5038,8538,852.222.500
08 feb 202441,0942,1040,8941,9641,96693.900
07 feb 202440,7141,7540,5540,9740,97535.000
06 feb 202440,1140,9240,1140,8140,81401.300
05 feb 202439,9840,3439,5040,0740,07323.800
02 feb 202439,7540,7739,5540,3640,36483.300
01 feb 202439,7640,4339,6240,1640,16354.100
31 gen 202440,2040,6739,3839,4839,48452.100
30 gen 202441,2141,2939,9240,2040,20849.400
29 gen 202440,4541,4540,1141,4441,44526.200
26 gen 202440,4940,7039,9840,4140,41307.700
25 gen 202440,9441,1240,1140,2640,26373.900
24 gen 202441,4941,5640,4340,4740,47464.500
23 gen 202441,8641,9840,7840,9340,93409.500
22 gen 202440,9141,8840,4341,4841,48663.900
19 gen 202441,3141,4939,8240,3740,37673.500
18 gen 202441,5942,6639,8741,1241,121.412.500
17 gen 202437,4337,4836,7236,9136,91315.700
16 gen 202437,8038,3637,2037,9737,97579.800
12 gen 202437,9938,5737,6638,3638,36608.600
11 gen 202436,0637,3335,7837,3137,31663.300
10 gen 202435,4236,2135,3436,0436,04346.100
09 gen 202434,8535,3534,7235,3235,32240.900
08 gen 202434,6735,6434,5535,5035,50280.400
05 gen 202434,7335,2634,4734,4934,49338.800
04 gen 202435,3335,6834,6735,1235,12408.900
03 gen 202436,9137,0435,1735,4035,40586.400
02 gen 202437,5037,5236,4637,1437,14581.100
29 dic 202338,3138,7837,7537,8837,88441.300
28 dic 202337,9038,5637,8638,4138,41397.700
27 dic 202338,0838,4237,8338,1538,15316.700
26 dic 202337,7538,0737,5037,9337,93384.200
22 dic 202337,4237,6537,1437,5137,51379.000
21 dic 202335,9137,4935,7037,3637,36587.900
20 dic 202336,1836,1835,3035,3635,36467.200
19 dic 202335,7436,5135,7336,3336,33675.900
18 dic 202335,0435,8334,7535,3835,38390.000
15 dic 202336,1836,1834,6835,0535,051.709.500
14 dic 202335,1836,1034,4134,9334,93528.100
13 dic 202334,0435,0733,8034,6234,62663.300
12 dic 202334,0234,0933,6434,0434,04417.500
11 dic 202334,3034,3033,5733,9633,96312.900
08 dic 202334,7234,9034,0534,3034,30450.800
07 dic 202334,1034,8733,2634,8534,85655.300
06 dic 202334,0034,8634,0034,2234,22627.900
05 dic 202333,4433,9333,0533,8233,82500.600
04 dic 202332,9134,0232,4433,8133,81430.000
01 dic 202333,1033,8132,6033,5433,54409.900
30 nov 202333,4433,4432,8333,1633,16568.800
29 nov 202333,3433,7832,8933,0233,02361.600
28 nov 202333,7233,7232,7132,9132,91303.300
27 nov 202333,3533,9633,3233,8133,81564.400
*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...