Rambus Inc (RMBS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
573.739 |
-1,13%
|
57,12
|
55,69
|
57,70
|
57,12
|
| 27/11/2024 |
556.053 |
-1,13%
|
57,77
|
55,69
|
60,7914
|
57,12
|
| 26/11/2024 |
755.985 |
1,55%
|
56,47
|
55,72
|
61,45
|
57,77
|
| 25/11/2024 |
1.133.095 |
1,66%
|
56,75
|
55,72
|
57,14
|
56,89
|
| 22/11/2024 |
539.364 |
2,70%
|
53,99
|
53,08
|
56,12
|
55,96
|
| 21/11/2024 |
449.998 |
2,91%
|
52,00
|
50,71
|
54,89
|
54,49
|
| 20/11/2024 |
299.558 |
1,26%
|
52,42
|
50,71
|
52,97
|
52,95
|
| 19/11/2024 |
544.783 |
-0,57%
|
51,24
|
51,11
|
52,82
|
52,29
|
| 18/11/2024 |
431.756 |
2,50%
|
51,31
|
51,00
|
52,66
|
52,59
|
| 15/11/2024 |
631.237 |
-3,82%
|
54,57
|
51,045
|
55,505
|
51,31
|
| 14/11/2024 |
444.327 |
-1,79%
|
55,00
|
53,22
|
55,6258
|
53,35
|
| 13/11/2024 |
414.588 |
-1,90%
|
56,11
|
54,10
|
56,82
|
54,32
|
| 12/11/2024 |
659.882 |
-0,93%
|
55,79
|
54,15
|
56,82
|
55,37
|
| 11/11/2024 |
566.303 |
0,20%
|
55,7703
|
54,15
|
55,92
|
55,89
|
| 08/11/2024 |
591.323 |
-1,61%
|
58,09
|
54,52
|
58,4163
|
55,78
|
| 07/11/2024 |
924.273 |
-1,75%
|
58,1085
|
53,525
|
58,51
|
56,69
|
| 06/11/2024 |
1.703.323 |
14,80%
|
54,90
|
48,735
|
57,85
|
57,70
|
| 05/11/2024 |
505.575 |
%
|
47,83
|
48,735
|
50,28
|
50,26
|
| 04/11/2024 |
634.054 |
%
|
47,83
|
47,20
|
49,52
|
48,53
|
| 01/11/2024 |
872.554 |
%
|
47,83
|
47,37
|
48,30
|
47,95
|
| 31/10/2024 |
844.225 |
%
|
49,54
|
47,07
|
49,50
|
47,82
|
| 30/10/2024 |
1.321.765 |
%
|
49,92
|
49,63
|
51,47
|
49,89
|
| 29/10/2024 |
2.125.176 |
%
|
43,51
|
44,47
|
51,15
|
51,00
|
| 25/10/2024 |
876.938 |
%
|
41,88
|
42,50
|
43,72
|
43,50
|
| 24/10/2024 |
647.320 |
%
|
41,88
|
41,40
|
42,09
|
42,04
|
| 23/10/2024 |
451.655 |
%
|
41,50
|
40,79
|
41,825
|
41,40
|
| 22/10/2024 |
387.922 |
%
|
41,08
|
40,93
|
41,66
|
41,59
|
| 21/10/2024 |
597.241 |
%
|
41,08
|
40,95
|
41,69
|
41,63
|
| 18/10/2024 |
735.174 |
%
|
44,76
|
42,62
|
44,94
|
42,50
|
| 17/10/2024 |
733.071 |
%
|
44,76
|
42,62
|
44,94
|
42,70
|
| 16/10/2024 |
562.442 |
%
|
43,99
|
42,81
|
43,99
|
43,255
|
| 15/10/2024 |
1.086.823 |
%
|
45,06
|
42,8017
|
45,46
|
43,27
|
| 14/10/2024 |
869.752 |
%
|
44,43
|
44,4185
|
45,31
|
45,055
|
| 11/10/2024 |
1.111.152 |
%
|
41,13
|
42,045
|
44,12
|
44,05
|
| 10/10/2024 |
491.236 |
%
|
41,13
|
41,05
|
42,46
|
42,44
|
| 09/10/2024 |
533.778 |
%
|
41,24
|
40,90
|
42,305
|
42,19
|
| 08/10/2024 |
367.799 |
%
|
40,79
|
40,28
|
41,515
|
41,17
|
| 07/10/2024 |
590.445 |
%
|
40,79
|
40,595
|
41,37
|
41,05
|
| 04/10/2024 |
504.731 |
%
|
41,59
|
40,6501
|
41,82
|
41,05
|
| 03/10/2024 |
852.812 |
%
|
40,08
|
39,69
|
40,60
|
40,22
|
| 02/10/2024 |
459.349 |
%
|
40,08
|
39,705
|
40,65
|
40,33
|
| 01/10/2024 |
877.168 |
%
|
41,53
|
39,96
|
42,59
|
40,13
|
| 30/09/2024 |
1.612.268 |
%
|
41,53
|
41,465
|
42,57
|
42,22
|
| 27/09/2024 |
2.007.398 |
%
|
42,86
|
41,68
|
42,86
|
42,12
|
| 26/09/2024 |
3.331.580 |
%
|
40,80
|
39,9932
|
42,895
|
42,47
|
| 25/09/2024 |
781.936 |
%
|
38,48
|
38,15
|
39,03
|
38,34
|
| 24/09/2024 |
1.363.114 |
%
|
39,17
|
38,58
|
39,6678
|
38,66
|
| 23/09/2024 |
1.039.635 |
%
|
38,91
|
38,35
|
38,94
|
38,58
|
| 20/09/2024 |
3.131.727 |
%
|
38,91
|
38,34
|
39,26
|
38,58
|
| 19/09/2024 |
1.189.693 |
%
|
40,16
|
38,82
|
40,28
|
39,24
|
| 18/09/2024 |
1.272.670 |
%
|
39,00
|
38,01
|
39,60
|
38,29
|
| 17/09/2024 |
1.370.444 |
%
|
41,01
|
38,30
|
40,535
|
38,65
|
| 16/09/2024 |
1.455.005 |
%
|
41,01
|
39,04
|
40,20
|
39,78
|
| 13/09/2024 |
933.955 |
%
|
41,01
|
39,965
|
41,45
|
40,87
|
| 12/09/2024 |
1.056.452 |
%
|
41,01
|
39,14
|
41,0825
|
39,62
|
| 11/09/2024 |
1.624.994 |
%
|
39,87
|
38,83
|
41,38
|
41,27
|
| 10/09/2024 |
1.173.385 |
%
|
38,69
|
38,29
|
39,61
|
39,57
|
| 09/09/2024 |
2.047.099 |
%
|
38,59
|
38,16
|
39,328
|
38,76
|
| 06/09/2024 |
2.580.507 |
%
|
39,94
|
37,425
|
40,015
|
37,86
|
| 05/09/2024 |
956.897 |
%
|
40,07
|
39,58
|
41,04
|
39,99
|
| 04/09/2024 |
1.298.030 |
%
|
40,19
|
40,02
|
41,54
|
40,66
|
| 03/09/2024 |
1.959.879 |
%
|
43,41
|
40,38
|
43,7475
|
40,58
|
| 30/08/2024 |
738.380 |
%
|
44,97
|
44,12
|
45,21
|
44,72
|
| 29/08/2024 |
898.620 |
%
|
44,57
|
43,71
|
45,40
|
43,91
|
| 28/08/2024 |
555.673 |
%
|
44,52
|
43,51
|
45,53
|
43,93
|
| 27/08/2024 |
477.622 |
%
|
44,52
|
44,00
|
45,53
|
45,07
|
| 26/08/2024 |
961.713 |
%
|
46,56
|
44,80
|
46,765
|
44,87
|
| 23/08/2024 |
1.058.055 |
%
|
47,85
|
46,1154
|
47,61
|
46,65
|
| 22/08/2024 |
754.324 |
%
|
46,70
|
46,62
|
47,98
|
47,60
|
| 21/08/2024 |
729.708 |
%
|
46,70
|
46,62
|
47,98
|
47,63
|
| 20/08/2024 |
797.457 |
%
|
46,48
|
45,61
|
47,12
|
46,26
|
| 19/08/2024 |
611.848 |
%
|
46,18
|
45,56
|
46,18
|
46,97
|
| 16/08/2024 |
762.955 |
%
|
45,20
|
46,22
|
47,05
|
46,32
|
| 15/08/2024 |
1.191.845 |
%
|
44,76
|
44,75
|
47,145
|
46,67
|
| 14/08/2024 |
584.543 |
%
|
44,76
|
43,065
|
44,83
|
43,56
|
| 13/08/2024 |
1.414.221 |
%
|
43,04
|
42,94
|
44,20
|
43,95
|
| 12/08/2024 |
1.363.398 |
%
|
43,41
|
42,31
|
43,57
|
42,83
|
| 09/08/2024 |
754.261 |
%
|
42,99
|
42,53
|
43,80
|
42,84
|
| 08/08/2024 |
1.671.203 |
%
|
42,79
|
41,15
|
43,86
|
43,38
|
| 07/08/2024 |
1.383.762 |
%
|
42,79
|
40,18
|
42,82
|
40,31
|
| 06/08/2024 |
1.041.264 |
%
|
41,56
|
40,15
|
42,78
|
41,30
|
| 05/08/2024 |
1.773.703 |
%
|
39,08
|
38,91
|
42,665
|
41,32
|
| 02/08/2024 |
1.749.913 |
%
|
43,01
|
41,16
|
44,40
|
42,27
|
| 01/08/2024 |
2.459.834 |
%
|
50,88
|
44,355
|
50,97
|
44,88
|
| 31/07/2024 |
1.539.467 |
%
|
50,41
|
49,91
|
51,68
|
51,44
|
| 30/07/2024 |
2.493.756 |
%
|
52,72
|
48,11
|
52,76
|
48,58
|
| 29/07/2024 |
1.439.885 |
%
|
59,65
|
55,68
|
60,27
|
55,83
|
| 26/07/2024 |
887.058 |
%
|
58,36
|
56,86
|
59,76
|
59,00
|
| 25/07/2024 |
1.308.251 |
%
|
62,08
|
56,64
|
60,24
|
56,80
|
| 24/07/2024 |
829.540 |
%
|
62,08
|
59,23
|
62,75
|
59,41
|
| 23/07/2024 |
696.474 |
%
|
62,27
|
62,23
|
63,89
|
63,19
|
| 22/07/2024 |
1.429.644 |
%
|
59,22
|
58,68
|
63,39
|
63,27
|
| 19/07/2024 |
1.191.064 |
%
|
60,00
|
57,67
|
60,00
|
57,97
|
| 18/07/2024 |
740.275 |
%
|
63,79
|
58,03
|
60,96
|
59,73
|
| 17/07/2024 |
1.544.743 |
%
|
63,79
|
59,42
|
64,1675
|
59,58
|
| 16/07/2024 |
567.920 |
%
|
66,76
|
64,38
|
65,505
|
65,28
|
| 15/07/2024 |
871.021 |
%
|
66,76
|
64,64
|
66,76
|
64,89
|
| 12/07/2024 |
744.091 |
%
|
67,42
|
65,21
|
67,74
|
65,99
|
| 11/07/2024 |
1.130.320 |
%
|
67,42
|
64,61
|
67,42
|
65,22
|
| 10/07/2024 |
576.939 |
%
|
64,47
|
64,345
|
66,47
|
66,26
|
