Mercados españoles cerrados

Ribbon Communications Inc. (RBBN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,1700-0,0400 (-1,25%)
Al cierre: 04:00PM EDT
3,2000 +0,03 (+0,95%)
Después del cierre: 06:44PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20243,25003,28503,15003,17003,1700216.000
02 may 20243,25003,25003,15003,21003,2100276.000
01 may 20243,17003,26003,15003,19003,1900342.600
30 abr 20243,11003,24003,04003,17003,1700757.300
29 abr 20243,15003,32003,14003,16003,1600746.400
26 abr 20243,25003,25003,10003,13003,1300589.700
25 abr 20243,27003,58003,21003,24003,24001.476.800
24 abr 20242,90003,41002,90003,25003,25002.794.500
23 abr 20242,57002,63002,54002,57002,5700332.400
22 abr 20242,57002,60002,47002,56002,5600404.600
19 abr 20242,56002,60002,55002,57002,5700470.400
18 abr 20242,58002,65002,54002,58002,5800540.800
17 abr 20242,61002,67002,56002,57002,5700329.100
16 abr 20242,63002,63002,55002,61002,6100337.800
15 abr 20242,78002,78002,64002,67002,6700303.100
12 abr 20242,80002,80002,66002,75002,7500422.500
11 abr 20242,86002,87002,79002,80002,8000353.500
10 abr 20242,92002,95002,81002,85002,8500348.200
09 abr 20243,00003,02002,96002,99002,9900191.200
08 abr 20243,00003,03002,96002,97002,9700249.800
05 abr 20243,02003,05002,96002,99002,9900187.300
04 abr 20243,12003,15003,01003,04003,0400243.300
03 abr 20243,09003,15003,08003,08003,0800231.700
02 abr 20243,17003,19003,07003,13003,1300178.900
01 abr 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 ene 20243,11003,17003,03003,04003,0400710.700
30 ene 20243,21003,21003,10003,15003,1500243.000
29 ene 20243,15003,22003,13003,22003,2200341.500
26 ene 20243,22003,24003,10003,17003,1700332.200
25 ene 20243,16003,22003,10003,19003,1900375.300
24 ene 20243,15003,17003,10003,15003,1500369.500
23 ene 20243,10003,18003,06003,09003,0900550.000
22 ene 20243,00003,07002,98003,06003,0600312.200
19 ene 20242,94002,98002,88002,98002,9800371.700
18 ene 20242,84002,90002,80002,90002,9000246.500
17 ene 20242,75002,85002,75002,84002,8400336.500
16 ene 20242,89002,90002,75002,81002,8100350.700
12 ene 20242,93002,96002,86002,90002,9000305.500
11 ene 20242,86002,94002,82002,88002,8800314.500
10 ene 20242,86002,97002,77002,87002,8700330.500
09 ene 20243,00003,01002,85002,86002,8600328.900
08 ene 20242,91003,10002,89003,07003,0700547.900
05 ene 20242,88003,00002,88002,92002,9200344.000
04 ene 20242,94003,00002,88002,89002,8900253.500
03 ene 20243,01003,04002,92002,92002,9200342.000
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...