RNG - RingCentral, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202336,1936,6135,0335,2035,201.329.600
01 jun 202334,5036,5733,9835,5135,512.138.500
31 may 202334,1035,0333,4834,7034,702.911.000
30 may 202335,4235,8433,9934,6334,633.136.900
26 may 202330,8235,5830,1334,7834,785.752.400
25 may 202330,8431,1528,8029,5029,502.230.000
24 may 202330,7831,4030,1530,5330,531.474.400
23 may 202331,6632,6131,3331,3531,352.299.000
22 may 202331,0032,1830,6932,0232,021.888.500
19 may 202332,0132,0130,4731,0231,021.796.200
18 may 202329,4931,1929,4531,0331,032.167.100
17 may 202326,8929,4826,8329,2329,232.901.600
16 may 202328,0028,2626,7426,8926,893.638.100
15 may 202327,4828,5727,2028,4028,402.359.700
12 may 202328,4428,6627,1427,4027,402.698.600
11 may 202330,2931,2528,7128,7428,743.608.800
10 may 202329,3131,7828,3630,3030,308.438.400
09 may 202326,1326,7925,8726,5026,503.013.900
08 may 202326,4826,8025,9026,6926,691.968.000
05 may 202325,8826,4325,5626,0426,043.433.500
04 may 202326,1026,3025,3225,3525,353.154.400
03 may 202326,2027,0125,8625,9125,911.981.400
02 may 202327,6828,0026,6426,6526,651.588.200
01 may 202327,4228,2027,1527,9627,961.126.900
28 abr 202327,3728,0227,1327,5627,561.125.900
27 abr 202328,5828,8827,7227,7227,721.326.200
26 abr 202327,8328,2727,6228,0328,031.709.800
25 abr 202328,1228,1527,1027,1227,122.167.500
24 abr 202328,6728,9527,7628,4928,492.158.600
21 abr 202328,7029,0028,2528,7928,791.181.700
20 abr 202328,5028,9628,1228,5728,572.024.800
19 abr 202328,5529,4228,4129,1729,171.247.200
18 abr 202329,7029,8228,7529,1529,151.366.400
17 abr 202329,0329,3728,8129,0429,041.069.800
14 abr 202328,8929,2128,3328,9528,951.022.000
13 abr 202329,0429,7428,9629,1529,151.015.900
12 abr 202329,8229,9628,2028,5928,591.271.000
11 abr 202329,1729,5528,5828,9828,981.840.600
10 abr 202329,1329,6028,7429,3629,361.259.800
06 abr 202328,9829,7328,3729,7129,711.111.600
05 abr 202329,8730,1928,4229,0929,091.325.900
04 abr 202330,7030,9129,7630,1830,181.589.700
03 abr 202330,2930,7729,9030,4430,441.534.200
31 mar 202329,9230,8829,7230,6730,671.693.000
30 mar 202329,4830,1429,4629,5629,561.257.700
29 mar 202328,9029,4028,4029,3329,332.054.800
28 mar 202327,3928,5727,2128,5428,542.524.600
27 mar 202327,1327,7026,8927,4427,441.445.300
24 mar 202327,3227,3426,4726,8626,862.958.600
23 mar 202328,0528,7727,0127,2427,243.020.900
22 mar 202329,4129,4527,5527,6827,682.847.300
21 mar 202328,4929,5328,1629,4929,493.839.900
20 mar 202329,7929,9628,0828,2328,233.518.400
17 mar 202331,0031,3429,6230,0730,073.398.000
16 mar 202332,4232,5831,1831,9731,971.495.200
15 mar 202331,3232,5530,9932,3832,381.694.200
14 mar 202332,1832,6831,2331,5931,592.080.300
13 mar 202332,5932,5930,5231,4631,463.414.800
10 mar 202333,5533,6531,6432,8432,842.211.000
09 mar 202334,5035,8633,7533,8633,862.127.600
08 mar 202335,4535,7334,5734,8034,801.529.700
07 mar 202335,9736,9235,1435,4335,431.679.700
06 mar 202336,9337,3435,7535,8935,892.180.100
03 mar 202334,0437,0933,8436,7936,793.240.200
02 mar 202332,6834,0732,2933,8433,842.841.000
01 mar 202332,9633,3632,5233,0433,042.578.600
28 feb 202333,8834,3433,0333,0433,042.856.500
27 feb 202335,0135,3033,7133,9533,951.921.200
24 feb 202334,5235,1934,3034,7434,742.074.200
23 feb 202336,3436,5534,3435,3635,361.644.100
22 feb 202335,4536,3835,4336,1436,141.996.800
21 feb 202336,5436,5435,0335,4935,492.828.600
17 feb 202336,9037,0335,6436,9736,973.806.000
16 feb 202341,0441,2036,7937,0737,0713.393.600
15 feb 202345,7749,3245,7748,4148,413.562.300
14 feb 202342,6045,1742,1044,9544,951.607.900
13 feb 202341,7943,9841,6043,3643,361.267.300
10 feb 202342,3442,5940,7341,3041,301.667.700
09 feb 202344,8945,2043,0443,2043,201.068.500
08 feb 202345,4245,4243,6244,2144,211.039.000
07 feb 202342,8445,5342,0245,2845,281.328.100
06 feb 202343,8744,7542,6442,7442,741.569.300
03 feb 202343,9845,9743,5144,7244,721.516.900
02 feb 202343,1748,1243,1746,0746,073.485.600
01 feb 202339,2742,4838,6042,2842,281.662.800
31 ene 202337,7339,0537,7339,0339,031.031.300
30 ene 202339,1139,5637,5137,6037,601.068.300
27 ene 202338,0040,0737,9839,9439,941.042.900
26 ene 202338,6639,0037,0638,4238,42987.700
25 ene 202336,8337,5734,8237,5237,521.420.900
24 ene 202337,8039,2837,1637,9737,971.321.300
23 ene 202336,4838,3235,9938,1138,111.569.700
20 ene 202334,8536,4234,7136,3936,391.628.000
19 ene 202335,6736,1534,5034,6134,611.404.800
18 ene 202337,2838,5936,2236,3436,341.083.500
17 ene 202335,8236,9034,7836,5036,50932.800
13 ene 202335,7437,0335,7436,2636,26772.700
12 ene 202337,5837,5835,1636,5536,551.066.900
11 ene 202335,4436,3534,9936,3536,351.097.000
10 ene 202334,7535,4434,5335,1635,16827.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...