Italia markets close in 2 hours

Rambus Inc. (RMBS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,28+0,86 (+1,61%)
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202453,8154,4352,8754,2854,28900.642
24 giu 202454,2154,7253,3353,4253,421.077.400
21 giu 202454,3455,3253,5654,5154,511.995.000
20 giu 202456,4456,7654,2454,5754,571.317.900
18 giu 202456,4757,4555,9156,7256,721.144.400
17 giu 202456,9557,0955,8956,5256,52884.200
14 giu 202455,9557,1255,8156,9556,95969.900
13 giu 202457,4058,3256,5256,9556,95815.200
12 giu 202457,7759,3157,1858,0958,09912.800
11 giu 202455,5256,6054,6656,1056,10909.000
10 giu 202454,7956,4454,5555,9055,90998.600
07 giu 202455,9556,4054,8455,5755,571.238.100
06 giu 202456,7056,7455,0056,3156,311.122.300
05 giu 202454,8857,3754,4056,9756,972.132.300
04 giu 202455,2655,3953,5354,0354,031.230.800
03 giu 202456,4656,4653,9255,5855,58953.500
31 mag 202455,3655,3652,5855,2655,262.058.600
30 mag 202455,0455,8854,6155,2055,201.451.800
29 mag 202455,1455,9854,9455,0455,041.051.600
28 mag 202455,8656,7554,2556,3956,391.363.600
24 mag 202455,6156,2255,0155,7055,701.279.200
23 mag 202460,3560,3654,9255,1555,152.275.800
22 mag 202459,5659,6758,6859,3059,30875.800
21 mag 202458,1759,2157,9258,8258,82620.400
20 mag 202457,9360,0057,6059,4559,451.113.100
17 mag 202458,6258,6557,2557,9757,97740.100
16 mag 202459,5459,6257,8957,9457,941.113.300
15 mag 202459,0059,6057,8059,5259,521.025.500
14 mag 202457,2658,2357,0558,1058,10897.400
13 mag 202457,3157,4656,3956,9456,94831.300
10 mag 202456,5957,4456,2956,7056,70867.800
09 mag 202455,7756,6455,1755,9255,921.038.200
08 mag 202455,3756,3855,2055,9755,97584.800
07 mag 202456,7857,5756,2956,3456,341.098.600
06 mag 202456,7257,5556,3356,9556,951.112.300
03 mag 202455,9056,4155,3056,0856,081.289.800
02 mag 202453,9754,5852,5754,2554,251.785.300
01 mag 202454,0055,4152,5252,7552,752.426.900
30 apr 202458,0059,7554,7754,8254,822.821.200
29 apr 202459,2360,6158,7060,4860,481.420.300
26 apr 202458,0359,8557,4559,2359,231.329.000
25 apr 202456,2558,3955,3858,1258,121.376.200
24 apr 202457,6058,5656,0956,5256,521.305.300
23 apr 202454,8856,9554,5556,4456,441.152.300
22 apr 202455,5555,6454,3554,7354,731.539.400
19 apr 202455,8456,3453,9454,6854,681.600.100
18 apr 202456,7657,7855,9756,4656,461.387.900
17 apr 202458,8258,9956,9157,2557,251.298.600
16 apr 202458,6659,0458,1258,7258,72843.900
15 apr 202460,4260,6458,4859,0059,001.003.600
12 apr 202460,8161,9460,0060,1460,141.466.800
11 apr 202460,0062,3759,8262,3362,33947.800
10 apr 202460,4660,7458,8459,7559,751.162.300
09 apr 202460,6661,7560,5361,4961,49993.900
08 apr 202460,4060,9159,6760,2660,26633.600
05 apr 202459,1160,5459,0860,0660,06994.000
04 apr 202461,4061,6758,5258,9358,931.346.800
03 apr 202458,5160,7358,4060,3160,311.072.000
02 apr 202461,0061,0059,2059,4859,481.346.700
01 apr 202461,9063,3161,7362,2362,231.235.100
28 mar 202463,0063,4961,7061,8161,811.989.700
27 mar 202462,4963,1861,2063,1063,101.119.900
26 mar 202462,1563,1761,7362,0962,091.126.100
25 mar 202462,5562,8661,4561,6661,661.498.900
22 mar 202463,9864,7362,0563,3663,361.181.000
21 mar 202462,8865,8662,5064,7364,732.369.400
20 mar 202458,9460,6858,2860,5360,531.102.800
19 mar 202459,2359,9957,2058,8458,841.504.000
18 mar 202461,2561,9460,4360,4960,491.178.000
15 mar 202460,1561,5860,1560,5560,552.522.900
14 mar 202461,3061,8960,3660,9960,991.480.900
13 mar 202462,2763,3160,7761,5161,511.519.800
12 mar 202463,1263,6462,1363,4063,401.162.100
11 mar 202462,3362,7861,0262,5262,521.735.700
08 mar 202465,5066,6763,5063,7663,761.747.000
07 mar 202464,6066,2564,2265,4065,401.176.800
06 mar 202463,6964,1262,1563,6863,681.424.600
05 mar 202461,6062,7060,6861,4061,401.451.500
04 mar 202465,4365,6262,6263,0963,091.418.200
01 mar 202460,9965,6860,3264,4964,492.897.900
29 feb 202458,0159,7357,7059,2459,241.688.400
28 feb 202456,8557,3256,3456,8656,861.210.500
27 feb 202458,8459,4857,6157,6557,651.045.800
26 feb 202456,8259,2356,6358,6258,621.478.800
23 feb 202458,0558,0555,3656,0456,041.375.900
22 feb 202458,1158,9557,7457,9157,911.891.000
21 feb 202454,3456,3154,1056,3156,311.361.600
20 feb 202455,1055,8154,4955,0655,061.292.200
16 feb 202456,2957,1255,1056,0956,091.218.800
15 feb 202457,3857,5855,5956,3456,341.345.000
14 feb 202456,3057,1855,5757,0257,021.403.200
13 feb 202455,0356,5654,1755,2255,221.979.100
12 feb 202458,8059,7457,6658,0458,041.771.900
09 feb 202456,8959,1456,8058,7058,702.570.100
08 feb 202453,8157,3653,8156,2556,252.971.500
07 feb 202455,6056,2153,1153,6253,624.257.500
06 feb 202462,5562,5554,8255,2655,268.021.900
05 feb 202469,1569,8967,9768,3768,372.505.400
02 feb 202467,9069,0767,3368,8568,851.137.900
01 feb 202468,8769,3067,6668,1568,151.215.300
*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...