Italia markets close in 5 hours 2 minutes
FTSE MIB
33.334,98 +148,09 (+0,45%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,45 +0,71 (+0,87%) Bitcoin EUR
57.379,92 +275,78 (+0,48%)
AKAMAI TECHNOLOGIES (1AKAM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:30PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 26 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 25 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 24 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 21 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 20 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 19 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 18 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 17 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 14 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 13 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 12 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 11 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 10 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 07 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 06 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 05 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 04 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 03 giu 2024 | 83,41 | 83,41 | 83,41 | 83,41 | 83,41 | - |
| 31 mag 2024 | 82,94 | 83,00 | 82,94 | 83,41 | 83,41 | 58 |
| 30 mag 2024 | 85,83 | 85,83 | 85,83 | 85,83 | 85,83 | - |
| 29 mag 2024 | 85,83 | 85,83 | 85,83 | 85,83 | 85,83 | - |
| 28 mag 2024 | 85,83 | 85,83 | 85,83 | 85,83 | 85,83 | - |
| 27 mag 2024 | 85,83 | 85,83 | 85,83 | 85,83 | 85,83 | - |
| 24 mag 2024 | 85,83 | 85,83 | 85,83 | 85,83 | 85,83 | - |
| 23 mag 2024 | 85,83 | 85,83 | 85,83 | 85,83 | 85,83 | - |
| 22 mag 2024 | 85,83 | 85,83 | 85,83 | 85,83 | 85,83 | - |
| 21 mag 2024 | 85,83 | 85,83 | 85,83 | 85,83 | 85,83 | - |
| 20 mag 2024 | 85,83 | 85,83 | 85,83 | 85,83 | 85,83 | - |
| 17 mag 2024 | 85,83 | 85,83 | 85,83 | 85,83 | 85,83 | - |
| 16 mag 2024 | 85,83 | 85,83 | 85,83 | 85,83 | 85,83 | - |
| 15 mag 2024 | 85,83 | 85,83 | 85,83 | 85,83 | 85,83 | - |
| 14 mag 2024 | 86,81 | 86,81 | 86,81 | 85,83 | 85,83 | 30 |
| 13 mag 2024 | 86,04 | 86,04 | 86,04 | 86,95 | 86,95 | 70 |
| 10 mag 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 09 mag 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 08 mag 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 07 mag 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 06 mag 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 03 mag 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 02 mag 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 30 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 29 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 26 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 25 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 24 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 23 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 22 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 19 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 18 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 17 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 16 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 15 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 12 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 11 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 10 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 09 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 08 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 05 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 04 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 03 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 02 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 28 mar 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 27 mar 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 26 mar 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 25 mar 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 22 mar 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
| 21 mar 2024 | 100,64 | 100,64 | 100,64 | 101,12 | 101,12 | 46 |
| 20 mar 2024 | 99,41 | 99,41 | 99,41 | 99,41 | 99,41 | - |
| 19 mar 2024 | 99,41 | 99,41 | 99,41 | 99,41 | 99,41 | - |
| 18 mar 2024 | 89,33 | 98,55 | 89,32 | 99,41 | 99,41 | 123 |
| 15 mar 2024 | 100,86 | 100,86 | 100,86 | 100,86 | 100,86 | - |
| 14 mar 2024 | 100,86 | 100,86 | 100,86 | 100,86 | 100,86 | - |
| 13 mar 2024 | 100,86 | 100,86 | 100,86 | 100,86 | 100,86 | - |
| 12 mar 2024 | 100,86 | 100,86 | 100,86 | 100,86 | 100,86 | - |
| 11 mar 2024 | 99,00 | 101,28 | 94,06 | 100,86 | 100,86 | 91 |
| 08 mar 2024 | 101,22 | 101,22 | 101,22 | 101,86 | 101,86 | 40 |
| 07 mar 2024 | 102,84 | 102,84 | 102,58 | 102,00 | 102,00 | 70 |
| 06 mar 2024 | 101,18 | 101,18 | 101,18 | 101,18 | 101,18 | - |
| 05 mar 2024 | 102,18 | 102,18 | 102,18 | 101,18 | 101,18 | 40 |
| 04 mar 2024 | 100,24 | 100,24 | 100,24 | 100,24 | 100,24 | - |
| 01 mar 2024 | 100,24 | 100,24 | 100,24 | 100,24 | 100,24 | - |
| 29 feb 2024 | 100,24 | 100,24 | 100,24 | 100,24 | 100,24 | - |
| 28 feb 2024 | 100,24 | 100,24 | 100,24 | 100,24 | 100,24 | - |
| 27 feb 2024 | 100,24 | 100,24 | 100,24 | 100,24 | 100,24 | - |
| 26 feb 2024 | 100,20 | 100,22 | 100,20 | 100,24 | 100,24 | 41 |
| 23 feb 2024 | 105,02 | 105,02 | 105,02 | 105,02 | 105,02 | - |
| 22 feb 2024 | 105,02 | 105,02 | 105,02 | 105,02 | 105,02 | - |
| 21 feb 2024 | 105,02 | 105,02 | 105,02 | 105,02 | 105,02 | - |
| 20 feb 2024 | 105,02 | 105,02 | 105,02 | 105,02 | 105,02 | - |
| 19 feb 2024 | 105,02 | 105,02 | 105,02 | 105,02 | 105,02 | - |
| 16 feb 2024 | 105,02 | 105,02 | 105,02 | 105,02 | 105,02 | - |
| 15 feb 2024 | 107,18 | 107,18 | 106,68 | 105,02 | 105,02 | 197 |
| 14 feb 2024 | 115,90 | 115,90 | 115,90 | 115,90 | 115,90 | - |
| 13 feb 2024 | 115,90 | 115,90 | 115,90 | 115,90 | 115,90 | - |
| 12 feb 2024 | 115,90 | 115,90 | 115,90 | 115,90 | 115,90 | - |
| 09 feb 2024 | 115,90 | 115,90 | 115,90 | 115,90 | 115,90 | - |
| 08 feb 2024 | 115,90 | 115,90 | 115,90 | 115,90 | 115,90 | - |
| 07 feb 2024 | 115,90 | 115,90 | 115,90 | 115,90 | 115,90 | - |
| 06 feb 2024 | 117,10 | 117,10 | 117,10 | 115,90 | 115,90 | 44 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.