Italia markets closed

Fastly, Inc. (0A3P.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,41+0,00 (+0,00%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20248,808,998,348,438,4359.196
02 mag 20249,069,147,838,478,47160.586
01 mag 202412,7913,0012,5812,9912,995.262
30 apr 202412,6712,8512,6612,7212,723.414
29 apr 202413,0413,2312,9413,0013,0012.293
26 apr 202412,5813,0312,5312,9912,993.631
25 apr 202412,5812,5812,1312,3712,376.383
24 apr 202413,0013,2812,5912,6412,647.427
23 apr 202412,5413,2612,4612,9512,9515.466
22 apr 202413,0013,0011,9612,6312,634.512
19 apr 202412,2412,5112,1512,2812,282.341
18 apr 202412,4812,7812,4012,4812,482.734
17 apr 202412,6912,8112,4812,6812,682.209
16 apr 202412,9813,0512,5612,7812,786.669
15 apr 202413,6113,6613,1713,2213,227.196
12 apr 202413,7413,7413,4313,6013,602.319
11 apr 202413,8514,0313,6613,8613,8610.506
10 apr 202413,4213,8213,3613,5913,5916.757
09 apr 202413,6613,9213,6213,8013,8024.799
08 apr 202412,7413,6012,7413,4213,4267.162
05 apr 202412,5012,5912,3412,4812,4833.632
04 apr 202412,9212,9212,7612,8812,881.199
03 apr 202412,7512,8712,6612,6612,666.066
02 apr 202412,6712,9712,6312,8812,884.813
28 mar 202412,7213,0812,5512,8512,8520.292
27 mar 202412,8012,8412,4812,6412,646.966
26 mar 202412,9412,9612,7312,7612,761.745
25 mar 202412,7912,9712,7412,7912,795.145
22 mar 202412,8113,1012,5512,7512,753.716
21 mar 202413,4313,4712,9012,9012,9010.633
20 mar 202412,6813,1912,6113,1913,1910.675
19 mar 202412,5512,8112,3912,6612,669.141
18 mar 202412,7012,8012,5212,8012,8020.163
15 mar 202412,8012,8212,5712,6212,624.643
14 mar 202413,0413,1412,5912,6112,6119.743
13 mar 202413,4913,6513,2213,3113,3113.525
12 mar 202414,0314,2413,7714,0514,056.905
11 mar 202413,8414,2013,7614,1414,1422.421
08 mar 202413,7014,1713,6613,7513,7522.102
07 mar 202413,2813,6313,2813,5513,554.952
06 mar 202413,9013,9013,3813,5113,519.920
05 mar 202413,8514,0513,3613,4713,4730.069
04 mar 202414,1214,7113,9514,1914,1913.941
01 mar 202414,2014,3513,9314,0414,045.998
29 feb 202414,3814,4914,0814,4114,416.075
28 feb 202414,0014,5013,9314,3014,308.768
27 feb 202414,2214,6214,2114,5514,558.777
26 feb 202413,9514,4913,8814,2314,2313.524
23 feb 202414,6514,7614,2614,3414,3426.021
22 feb 202414,6814,7614,4414,5914,5923.202
21 feb 202414,7915,0414,3814,5014,5019.479
20 feb 202415,8015,8014,8014,9314,9332.329
19 feb 2024------
16 feb 202416,6116,6115,4215,5715,5746.418
15 feb 202419,0519,0516,2716,5116,51144.184
14 feb 202423,4323,6222,7023,2423,2413.439
13 feb 202423,0023,9022,5823,1623,1626.686
12 feb 202424,1425,8624,1025,2325,2325.748
09 feb 202424,1924,9523,7924,6324,6319.302
08 feb 202421,9723,7821,9423,5223,5210.449
07 feb 202421,4921,7921,2621,6721,672.052
06 feb 202422,0022,0121,3521,6421,643.398
05 feb 202422,4822,5021,6622,0622,063.477
02 feb 202420,5521,7620,2721,7521,752.929
01 feb 202420,3620,6820,1220,1420,146.048
31 gen 202421,1021,1019,9220,1720,1715.757
30 gen 202420,8521,3720,6520,9320,935.767
29 gen 202420,6621,1420,5520,9120,916.103
26 gen 202420,6920,9620,5120,9120,914.428
25 gen 202420,9221,0220,5220,5220,526.666
24 gen 202421,0721,6820,8820,9820,9813.782
23 gen 202420,5620,8220,2820,5520,5511.253
22 gen 202419,7421,0819,4720,1620,1653.521
19 gen 202418,1018,5117,7218,5118,519.963
18 gen 202418,1618,1617,2517,2517,258.186
17 gen 202417,2417,7116,9517,4117,4112.250
16 gen 202417,2917,8017,1917,5517,554.251
15 gen 2024------
12 gen 202417,8618,3017,5717,9217,9214.488
11 gen 202417,6617,7316,9617,4117,416.063
10 gen 202417,5217,7517,1517,7317,734.909
09 gen 202418,1318,3017,4417,8817,884.834
08 gen 202416,3218,0816,3218,0818,086.389
05 gen 202416,4416,6716,4016,4016,401.670
04 gen 202416,2416,4216,0216,4216,426.395
03 gen 202417,0017,2616,5916,5916,5923.218
02 gen 202417,4117,8417,2417,5617,5611.733
29 dic 202318,2618,5817,7017,9117,9110.479
28 dic 202318,5518,7218,4418,4718,478.508
27 dic 202319,0219,2018,5918,6718,673.628
22 dic 202318,2118,4718,1118,3818,382.361
21 dic 202318,2918,5118,0618,2018,2015.103
20 dic 202318,8518,9418,5718,7118,719.021
19 dic 202318,7819,5518,1018,8618,8625.258
18 dic 202318,4318,9918,3818,7618,7612.338
15 dic 202318,8719,3318,5818,6318,6314.985
14 dic 202318,4919,3618,4218,4718,4728.655
13 dic 202317,0517,1516,7516,8616,8612.491
12 dic 202316,9617,2416,7916,8916,8924.523
11 dic 202317,0717,5217,0117,3017,308.139
*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...