Italia markets open in 4 hours 8 minutes

Rogers Communications Inc. (RCI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
47,94-0,47 (-0,97%)
Alla chiusura: 4:00PM EDT

47,94 -0,01 (-0,02%)
Dopo ore: 4:00PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202148,5048,6447,9347,9447,94331.104
14 apr 202148,7048,7048,3248,4148,41232.700
13 apr 202148,0248,8148,0248,5648,56315.000
12 apr 202148,1448,4448,0148,2348,23290.700
09 apr 202147,7848,2647,7548,2648,26779.800
08 apr 202147,8448,0147,5347,9147,91302.200
07 apr 202147,5347,9347,3247,6147,61489.200
06 apr 202146,8147,3446,6047,3447,34331.300
05 apr 202147,1547,4146,8346,8946,89308.300
01 apr 202146,2746,9546,0446,9446,94467.900
31 mar 202147,0547,1746,1046,1046,10743.100
30 mar 202147,7947,7946,9647,1747,171.109.500
29 mar 202147,4548,0947,4047,9747,97433.600
26 mar 202148,4348,6247,4647,5847,58665.700
25 mar 202148,3448,6047,9548,4448,44337.900
24 mar 202148,6548,7648,1148,2748,27472.800
23 mar 202148,3648,9948,2448,5048,50488.600
22 mar 202148,8048,8048,1848,5848,58417.800
19 mar 202149,0349,1448,2648,4148,41631.600
18 mar 202149,7650,1848,6348,9448,94942.700
17 mar 202152,2552,2549,6849,7349,731.146.500
16 mar 202149,7652,8449,5452,2552,251.760.200
15 mar 202148,4351,9148,1549,4249,421.828.000
12 mar 202147,1747,7546,9747,7347,73324.600
11 mar 202146,5947,3646,5947,1247,12338.400
10 mar 202146,4946,8845,9646,6146,61390.200
09 mar 202147,7147,7546,0546,0646,06563.100
08 mar 202147,1147,9546,8547,6147,612.809.900
05 mar 202145,4347,2745,3647,1047,10738.700
04 mar 202144,8445,7644,6545,2445,24672.000
03 mar 202144,4544,9844,3144,7144,71426.800
02 mar 202143,7744,9843,7644,6744,67532.100
01 mar 202143,8444,0243,3943,8643,86454.300
26 feb 202144,0144,0343,1843,2543,25492.000
25 feb 202144,0344,4143,7044,0744,071.379.100
24 feb 202143,7844,1643,5044,0244,02635.500
23 feb 202143,9544,0543,5543,8443,84558.800
22 feb 202143,8944,1143,6143,6343,63516.400
19 feb 202144,6344,6443,9244,1444,14334.700
18 feb 202144,5144,5144,0744,3844,38351.500
17 feb 202145,0845,0844,3844,5544,55364.500
16 feb 202145,2945,3144,8645,1945,19380.100
12 feb 202145,1945,3744,7345,2745,27776.400
11 feb 202145,9546,0545,3645,4845,48644.600
10 feb 202146,1446,1445,3345,9545,95419.500
09 feb 202146,7546,7545,8845,9245,92339.200
08 feb 202146,4646,8046,4146,7446,74189.400
05 feb 202146,3646,5346,1746,3646,36426.800
04 feb 202146,5746,5745,9946,3446,34403.200
03 feb 202146,2946,5845,9146,5046,50331.500
02 feb 202145,3546,2945,2646,2046,20284.000
01 feb 202145,2945,4544,8845,1445,14240.200
29 gen 202145,5846,0244,9945,0845,08624.600
28 gen 202147,4347,6045,4445,9145,91664.200
27 gen 202148,9348,9348,2148,5048,50469.900
26 gen 202149,0849,3448,5249,1749,17340.100
25 gen 202148,4249,0348,2248,9648,96312.200
22 gen 202148,1648,4647,8048,2948,29269.700
21 gen 202147,6148,1747,5248,0448,04220.600
20 gen 202147,4547,5347,1647,5147,51131.800
19 gen 202147,8547,8547,3047,3247,32133.800
15 gen 202147,7047,7947,2747,6047,60148.800
14 gen 202148,0648,1547,6847,7147,71214.100
13 gen 202147,4748,0247,3947,9547,95293.200
12 gen 202147,7247,7247,0147,5047,50245.600
11 gen 202147,4447,8147,3547,6947,69159.900
08 gen 202147,6448,0247,4847,9147,91252.700
07 gen 202148,1848,1847,2047,6147,61245.200
06 gen 202148,3148,5947,9048,3248,32310.500
05 gen 202147,3048,3647,3048,1648,16249.500
04 gen 202146,6747,6346,6747,4547,45336.500
31 dic 202046,6146,9846,5046,5946,59204.100
30 dic 202046,9447,1946,7046,7246,72125.400
29 dic 202047,0047,1346,6046,8246,82152.800
28 dic 202047,0047,0046,6446,7446,7481.600
24 dic 202046,5646,7646,2946,7646,7661.300
23 dic 202045,8446,5445,8446,4046,40303.700
22 dic 202046,0946,1245,6445,7145,71177.000
21 dic 202046,0946,1945,3546,1146,11247.200
18 dic 202046,7946,9446,2946,6746,67356.000
17 dic 202047,0547,1446,3946,7646,76197.700
16 dic 202047,1547,3446,7846,8646,86196.500
15 dic 202047,3747,4346,8647,1147,11348.000
14 dic 202047,6547,7146,9847,0747,07233.600
11 dic 202047,5947,5947,0547,4947,49274.000
10 dic 202047,6947,7747,1447,7047,70245.700
09 dic 202046,6847,6946,6847,6047,602.814.000
08 dic 202046,8347,1846,5046,9946,99374.400
07 dic 202047,8247,9347,0047,0647,061.297.100
04 dic 202047,6747,9847,4747,7947,79210.800
03 dic 202046,4747,6246,4747,4847,48232.700
02 dic 202046,2346,8146,2346,4546,45229.500
01 dic 202047,5447,5546,0346,3846,38502.900
30 nov 202046,8047,4346,6047,1247,12424.700
27 nov 202046,6447,3946,6446,9546,95200.400
25 nov 202046,8346,8346,4246,6946,69313.600
24 nov 202045,9847,0245,9046,9046,90257.200
23 nov 202046,0046,0045,4245,7945,79177.300
20 nov 202045,7645,9145,2845,7045,70157.900
19 nov 202045,3045,7645,0145,6945,69211.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...