Rambus Inc (RMBS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
544.322 |
-1,39%
|
94,9657
|
92,0302
|
95,27
|
94,19
|
| 28/11/2025 |
540.362 |
1,15%
|
95,50
|
94,11
|
96,35
|
95,57
|
| 26/11/2025 |
1.017.288 |
2,62%
|
93,80
|
92,1301
|
96,255
|
94,87
|
| 25/11/2025 |
894.585 |
-0,32%
|
92,09
|
88,40
|
92,58
|
92,45
|
| 24/11/2025 |
986.451 |
5,22%
|
89,86
|
89,00
|
93,57
|
92,75
|
| 21/11/2025 |
1.300.092 |
0,89%
|
89,00
|
82,51
|
89,83
|
88,15
|
| 20/11/2025 |
2.131.601 |
-3,41%
|
93,75
|
85,555
|
95,998
|
87,28
|
| 19/11/2025 |
1.022.283 |
2,87%
|
88,32
|
88,01
|
92,29
|
90,22
|
| 18/11/2025 |
1.033.389 |
-3,72%
|
89,50
|
87,10
|
90,39
|
87,70
|
| 17/11/2025 |
1.011.213 |
-4,33%
|
94,20
|
89,05
|
95,4999
|
91,13
|
| 14/11/2025 |
1.044.305 |
3,12%
|
90,05
|
87,6173
|
96,495
|
95,25
|
| 13/11/2025 |
2.127.793 |
-9,63%
|
100,30
|
90,40
|
101,28
|
92,37
|
| 12/11/2025 |
1.469.655 |
-2,59%
|
107,11
|
101,542
|
107,4999
|
102,21
|
| 11/11/2025 |
1.189.429 |
-5,12%
|
109,31
|
103,00
|
109,97
|
104,93
|
| 10/11/2025 |
1.251.161 |
2,72%
|
112,40
|
109,69
|
114,11
|
110,595
|
| 07/11/2025 |
906.459 |
0,94%
|
102,75
|
101,0655
|
107,67
|
107,67
|
| 06/11/2025 |
1.136.813 |
-1,90%
|
108,29
|
103,4401
|
109,54
|
106,49
|
| 05/11/2025 |
1.190.278 |
8,25%
|
101,00
|
101,00
|
110,26
|
108,61
|
| 04/11/2025 |
690.555 |
-5,19%
|
101,79
|
99,91
|
103,74
|
100,32
|
| 03/11/2025 |
589.683 |
2,78%
|
104,00
|
102,7601
|
106,13
|
105,76
|
| 31/10/2025 |
1.150.568 |
-4,55%
|
108,01
|
101,66
|
110,67
|
102,84
|
| 30/10/2025 |
1.359.576 |
-3,24%
|
108,7274
|
106,35
|
111,16
|
107,75
|
| 29/10/2025 |
2.325.675 |
7,37%
|
104,51
|
104,51
|
113,24
|
111,36
|
| 28/10/2025 |
3.973.950 |
-9,08%
|
96,7952
|
95,2505
|
107,81
|
103,72
|
| 27/10/2025 |
3.230.944 |
8,00%
|
109,20
|
108,73
|
114,55
|
113,61
|
| 24/10/2025 |
1.908.970 |
3,75%
|
104,49
|
103,15
|
108,315
|
105,42
|
| 23/10/2025 |
2.086.320 |
7,58%
|
92,02
|
92,02
|
102,22
|
101,61
|
| 22/10/2025 |
1.402.071 |
-3,14%
|
96,78
|
92,01
|
97,30
|
94,45
|
| 21/10/2025 |
786.801 |
-0,27%
|
97,50
|
96,13
|
97,9869
|
97,51
|
| 20/10/2025 |
907.242 |
1,57%
|
97,88
|
97,69
|
99,9417
|
97,77
|
| 17/10/2025 |
764.701 |
-1,93%
|
96,9999
|
94,91
|
98,05
|
96,26
|
| 16/10/2025 |
1.160.025 |
0,99%
|
98,22
|
96,32
|
101,00
|
98,15
|
| 15/10/2025 |
743.551 |
2,49%
|
96,85
|
95,37
|
98,005
|
97,22
|
| 14/10/2025 |
802.392 |
-2,44%
|
93,31
|
93,00
|
97,08
|
94,85
|
| 13/10/2025 |
1.611.609 |
8,31%
|
94,06
|
92,88
|
97,585
|
97,01
|
| 10/10/2025 |
1.658.143 |
-9,27%
|
98,26
|
89,35
|
98,59
|
89,57
|
| 09/10/2025 |
1.225.683 |
-0,71%
|
98,9393
|
96,2684
|
100,2219
|
98,72
|
| 08/10/2025 |
790.706 |
2,64%
|
96,94
|
95,55
|
100,12
|
99,43
|
| 07/10/2025 |
1.395.689 |
-4,12%
|
101,50
|
95,93
|
102,20
|
96,84
|
| 06/10/2025 |
1.929.571 |
1,01%
|
99,50
|
99,50
|
104,12
|
101,00
|
| 03/10/2025 |
1.618.612 |
-3,59%
|
104,60
|
97,8821
|
105,00
|
99,99
|
| 02/10/2025 |
1.643.380 |
0,55%
|
104,67
|
102,62
|
105,5832
|
103,71
|
| 01/10/2025 |
1.040.258 |
-1,08%
|
103,36
|
101,30
|
105,075
|
103,14
|
| 30/09/2025 |
891.777 |
0,11%
|
103,60
|
102,50
|
106,61
|
104,20
|
| 29/09/2025 |
957.644 |
1,33%
|
104,26
|
103,7168
|
107,00
|
103,99
|
| 26/09/2025 |
906.486 |
1,93%
|
101,00
|
99,16
|
102,94
|
102,62
|
| 25/09/2025 |
1.327.165 |
0,13%
|
96,09
|
95,04
|
101,1454
|
100,76
|
| 24/09/2025 |
1.530.786 |
-1,81%
|
102,30
|
97,76
|
102,99
|
100,73
|
| 23/09/2025 |
2.948.482 |
-4,04%
|
107,99
|
100,32
|
109,15
|
102,62
|
| 22/09/2025 |
1.642.213 |
4,49%
|
102,4781
|
102,35
|
108,61
|
106,935
|
| 19/09/2025 |
2.133.252 |
-4,64%
|
106,99
|
101,29
|
107,67
|
102,35
|
| 18/09/2025 |
1.887.544 |
9,89%
|
101,60
|
99,70
|
107,38
|
107,38
|
| 17/09/2025 |
1.485.363 |
0,43%
|
97,959
|
94,75
|
99,50
|
97,52
|
| 16/09/2025 |
1.724.603 |
2,33%
|
95,65
|
94,50
|
98,85
|
97,05
|
| 15/09/2025 |
3.511.756 |
10,29%
|
87,13
|
87,13
|
100,73
|
94,88
|
| 12/09/2025 |
1.403.912 |
-2,81%
|
88,8506
|
85,61
|
89,00
|
86,03
|
| 11/09/2025 |
3.601.189 |
14,90%
|
77,84
|
68,94
|
89,98
|
88,58
|
| 10/09/2025 |
898.109 |
3,44%
|
75,80
|
75,0243
|
77,60
|
77,11
|
| 09/09/2025 |
790.267 |
1,75%
|
73,27
|
72,50
|
75,4861
|
74,55
|
| 08/09/2025 |
1.309.156 |
-2,05%
|
75,20
|
72,45
|
76,96
|
73,28
|
| 05/09/2025 |
1.041.977 |
-0,78%
|
76,71
|
74,60
|
78,47
|
74,81
|
| 04/09/2025 |
799.080 |
2,35%
|
74,29
|
73,10
|
75,51
|
75,40
|
| 03/09/2025 |
838.856 |
0,25%
|
74,44
|
72,68
|
74,85
|
73,67
|
| 02/09/2025 |
1.009.752 |
-0,39%
|
71,80
|
70,90
|
73,90
|
73,485
|
| 29/08/2025 |
1.679.450 |
-9,03%
|
81,55
|
73,07
|
81,55
|
73,77
|
| 28/08/2025 |
1.477.648 |
8,10%
|
76,87
|
76,49
|
81,89
|
81,09
|
| 27/08/2025 |
781.453 |
0,03%
|
75,30
|
74,18
|
76,1899
|
75,05
|
| 26/08/2025 |
562.010 |
2,39%
|
73,006
|
73,006
|
75,685
|
75,03
|
| 25/08/2025 |
358.572 |
-0,65%
|
73,77
|
73,17
|
74,39
|
73,30
|
| 22/08/2025 |
600.362 |
4,69%
|
69,00
|
69,00
|
74,63
|
73,77
|
| 21/08/2025 |
478.845 |
1,09%
|
69,67
|
69,365
|
71,1285
|
70,44
|
| 20/08/2025 |
954.660 |
-0,16%
|
69,50
|
67,1529
|
69,89
|
69,68
|
| 19/08/2025 |
906.707 |
-7,92%
|
76,50
|
69,64
|
76,50
|
69,78
|
| 18/08/2025 |
457.035 |
2,10%
|
74,1932
|
73,895
|
75,79
|
75,77
|
| 15/08/2025 |
615.461 |
-2,35%
|
75,63
|
73,62
|
75,64
|
74,215
|
| 14/08/2025 |
580.393 |
-1,03%
|
75,145
|
75,10
|
76,70
|
76,00
|
| 13/08/2025 |
767.661 |
0,46%
|
77,55
|
75,40
|
78,19
|
76,79
|
| 12/08/2025 |
851.923 |
5,04%
|
74,00
|
72,34
|
76,6259
|
76,44
|
| 11/08/2025 |
797.637 |
-0,14%
|
73,70
|
72,43
|
74,83
|
72,77
|
| 08/08/2025 |
724.300 |
1,27%
|
72,93
|
70,96
|
73,9699
|
72,86
|
| 07/08/2025 |
861.358 |
0,55%
|
72,6264
|
70,58
|
73,77
|
71,95
|
| 06/08/2025 |
823.878 |
-3,02%
|
74,08
|
70,91
|
74,08
|
71,56
|
| 05/08/2025 |
1.072.476 |
-2,56%
|
76,00
|
73,08
|
76,33
|
73,79
|
| 04/08/2025 |
697.693 |
4,60%
|
73,51
|
72,4734
|
75,74
|
75,73
|
| 01/08/2025 |
1.243.267 |
-2,04%
|
71,75
|
69,62
|
73,19
|
72,41
|
| 31/07/2025 |
1.492.088 |
-1,55%
|
75,506
|
73,15
|
75,506
|
73,93
|
| 30/07/2025 |
1.435.751 |
2,65%
|
73,75
|
72,75
|
76,0701
|
75,09
|
| 29/07/2025 |
2.694.012 |
13,87%
|
63,78
|
63,30
|
73,30
|
73,15
|
| 28/07/2025 |
1.277.965 |
2,21%
|
63,60
|
63,295
|
65,3764
|
64,24
|
| 25/07/2025 |
791.121 |
-2,12%
|
65,70
|
62,81
|
65,92
|
62,85
|
| 24/07/2025 |
920.614 |
-2,64%
|
66,40
|
63,00
|
66,6875
|
64,21
|
| 23/07/2025 |
887.542 |
-0,99%
|
68,51
|
64,84
|
68,70
|
65,95
|
| 22/07/2025 |
954.262 |
-3,34%
|
68,88
|
65,175
|
70,048
|
66,61
|
| 21/07/2025 |
1.330.064 |
1,03%
|
69,41
|
68,31
|
70,048
|
68,91
|
| 18/07/2025 |
820.290 |
0,06%
|
67,45
|
66,8801
|
69,43
|
68,21
|
| 17/07/2025 |
1.322.006 |
2,07%
|
64,31
|
63,72
|
68,825
|
68,17
|
| 16/07/2025 |
966.423 |
3,50%
|
64,77
|
63,72
|
66,85
|
66,79
|
| 15/07/2025 |
633.607 |
1,98%
|
63,50
|
61,16
|
65,4485
|
64,53
|
| 14/07/2025 |
836.601 |
-1,22%
|
63,96
|
61,16
|
64,63
|
63,28
|
| 11/07/2025 |
375.267 |
-0,84%
|
65,64
|
63,56
|
65,64
|
64,06
|
