Italia markets close in 5 hours 41 minutes

Ribbon Communications Inc. (RBBN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,1900+0,0200 (+0,63%)
Alla chiusura: 04:00PM EDT
3,0500 -0,14 (-4,39%)
Dopo ore: 06:37PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20243,17003,26003,15003,19003,1900342.600
30 apr 20243,11003,24003,04003,17003,1700757.300
29 apr 20243,15003,32003,14003,16003,1600746.400
26 apr 20243,25003,25003,10003,13003,1300589.700
25 apr 20243,27003,58003,21003,24003,24001.476.800
24 apr 20242,90003,41002,90003,25003,25002.794.500
23 apr 20242,57002,63002,54002,57002,5700332.400
22 apr 20242,57002,60002,47002,56002,5600404.600
19 apr 20242,56002,60002,55002,57002,5700470.400
18 apr 20242,58002,65002,54002,58002,5800540.800
17 apr 20242,61002,67002,56002,57002,5700329.100
16 apr 20242,63002,63002,55002,61002,6100337.800
15 apr 20242,78002,78002,64002,67002,6700303.100
12 apr 20242,80002,80002,66002,75002,7500422.500
11 apr 20242,86002,87002,79002,80002,8000353.500
10 apr 20242,92002,95002,81002,85002,8500348.200
09 apr 20243,00003,02002,96002,99002,9900191.200
08 apr 20243,00003,03002,96002,97002,9700249.800
05 apr 20243,02003,05002,96002,99002,9900187.300
04 apr 20243,12003,15003,01003,04003,0400243.300
03 apr 20243,09003,15003,08003,08003,0800231.700
02 apr 20243,17003,19003,07003,13003,1300178.900
01 apr 20243,21003,27003,15003,19003,1900203.100
28 mar 20243,27003,32003,19003,20003,2000450.500
27 mar 20243,07003,28003,01003,27003,2700347.100
26 mar 20243,14003,14003,06003,06003,0600163.400
25 mar 20243,04003,16003,04003,12003,1200313.400
22 mar 20243,03003,10003,01003,04003,0400229.200
21 mar 20243,07003,15003,05003,06003,0600347.000
20 mar 20242,88003,05002,86003,03003,0300318.200
19 mar 20242,78002,93002,78002,90002,9000427.300
18 mar 20243,08003,08002,82002,82002,8200377.400
15 mar 20242,84002,95002,80002,94002,9400899.700
14 mar 20242,87002,91002,80002,83002,8300339.400
13 mar 20242,85002,89002,84002,87002,8700448.800
12 mar 20242,87002,89002,85002,86002,8600276.000
11 mar 20242,83002,89002,81002,87002,8700295.900
08 mar 20242,97003,00002,85002,86002,8600455.400
07 mar 20242,96002,98002,92002,94002,9400299.900
06 mar 20243,01003,03002,92002,93002,9300275.400
05 mar 20242,88003,03002,88002,95002,9500360.700
04 mar 20242,97002,98002,89002,91002,9100435.600
01 mar 20242,99003,03002,94002,95002,9500243.700
29 feb 20243,00003,04002,93002,99002,9900973.500
28 feb 20243,08003,09002,90002,92002,9200567.800
27 feb 20243,13003,18003,10003,11003,1100235.200
26 feb 20243,07003,13003,04003,13003,1300349.600
23 feb 20243,13003,18003,06003,11003,1100390.100
22 feb 20243,14003,19003,09003,15003,1500420.600
21 feb 20243,29003,29003,10003,14003,1400621.100
20 feb 20243,38003,52003,33003,35003,3500835.800
16 feb 20243,45003,56003,37003,51003,5100679.500
15 feb 20243,22003,65003,01003,43003,43001.347.200
14 feb 20243,11003,21003,06003,20003,2000677.700
13 feb 20243,07003,10002,98003,07003,0700703.400
12 feb 20243,14003,20003,13003,14003,1400439.400
09 feb 20243,15003,18003,10003,13003,1300295.300
08 feb 20243,14003,16003,06003,14003,1400321.000
07 feb 20243,11003,16003,03003,13003,1300352.900
06 feb 20243,21003,23003,05003,09003,0900543.200
05 feb 20243,07003,22003,00003,21003,2100425.800
02 feb 20243,12003,15003,08003,10003,1000399.200
01 feb 20243,09003,19003,09003,18003,1800493.100
31 gen 20243,11003,17003,03003,04003,0400710.700
30 gen 20243,21003,21003,10003,15003,1500243.000
29 gen 20243,15003,22003,13003,22003,2200341.500
26 gen 20243,22003,24003,10003,17003,1700332.200
25 gen 20243,16003,22003,10003,19003,1900375.300
24 gen 20243,15003,17003,10003,15003,1500369.500
23 gen 20243,10003,18003,06003,09003,0900550.000
22 gen 20243,00003,07002,98003,06003,0600312.200
19 gen 20242,94002,98002,88002,98002,9800371.700
18 gen 20242,84002,90002,80002,90002,9000246.500
17 gen 20242,75002,85002,75002,84002,8400336.500
16 gen 20242,89002,90002,75002,81002,8100350.700
12 gen 20242,93002,96002,86002,90002,9000305.500
11 gen 20242,86002,94002,82002,88002,8800314.500
10 gen 20242,86002,97002,77002,87002,8700330.500
09 gen 20243,00003,01002,85002,86002,8600328.900
08 gen 20242,91003,10002,89003,07003,0700547.900
05 gen 20242,88003,00002,88002,92002,9200344.000
04 gen 20242,94003,00002,88002,89002,8900253.500
03 gen 20243,01003,04002,92002,92002,9200342.000
02 gen 20242,86003,07002,82003,03003,0300554.500
29 dic 20232,93002,98002,80002,90002,9000788.100
28 dic 20232,95003,00002,90002,93002,9300488.500
27 dic 20232,92002,97002,84002,95002,9500309.200
26 dic 20232,91002,95002,83002,92002,9200444.600
22 dic 20232,73002,92002,71002,90002,9000631.900
21 dic 20232,59002,75002,51002,73002,7300437.600
20 dic 20232,65002,72002,58002,60002,6000611.400
19 dic 20232,65002,71002,58002,64002,6400344.700
18 dic 20232,65002,68002,52002,64002,6400538.800
15 dic 20232,68002,76002,59002,65002,65001.012.500
14 dic 20232,50002,63002,50002,60002,6000565.100
13 dic 20232,27002,51002,25002,50002,5000692.400
12 dic 20232,30002,30002,18002,26002,2600484.400
11 dic 20232,15002,27002,15002,27002,2700546.600
08 dic 20232,17002,22002,15002,16002,1600296.600
07 dic 20232,18002,21002,16002,18002,1800239.500
*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...