Italia markets close in 5 hours 3 minutes

Akamai Technologies, Inc. (4AKAM.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
88,69+6,88 (+8,41%)
In data: 11:33AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202483,4683,4683,4683,4683,46-
26 giu 202482,9682,9682,9682,9682,96-
25 giu 202482,2382,2382,2382,2382,23-
24 giu 202483,4083,4083,4083,4083,40-
21 giu 202482,8682,8682,8682,8682,86-
20 giu 202483,1383,1383,1383,1383,13-
19 giu 202482,2082,2082,2082,2082,20-
18 giu 202483,1183,1183,1183,1183,11-
17 giu 202482,3782,3782,3782,3782,37-
14 giu 202482,7082,7082,7082,7082,70-
13 giu 202481,6881,6881,6881,6881,68-
12 giu 202481,8181,8181,8181,8181,81-
11 giu 202483,8783,8783,8783,8783,87-
10 giu 202483,4583,4583,4583,4583,45-
07 giu 202483,3283,3283,3283,3283,32-
06 giu 202483,2083,2083,2083,2083,20-
05 giu 202483,5883,5883,5883,5883,58-
04 giu 202483,3383,3383,3383,3383,33-
03 giu 202483,5283,5283,5283,5283,52-
31 mag 202483,5483,5483,5483,5483,54-
30 mag 202483,6683,6683,6683,6683,66-
29 mag 202484,9784,9784,9784,9784,97-
28 mag 202486,1786,1786,1786,1786,17-
27 mag 202486,7186,7186,7186,7186,71-
24 mag 202487,1787,1787,1787,1787,17-
23 mag 202487,2887,2887,2887,2887,28-
22 mag 202488,1588,1588,1588,1588,15-
21 mag 202487,4587,4587,4587,4587,45-
20 mag 202487,2687,2687,2687,2687,26-
17 mag 202488,3588,3588,3588,3588,35-
16 mag 202488,7488,7488,7488,7488,74-
15 mag 202487,6387,6387,6387,6387,63-
14 mag 202488,6988,6988,6985,8785,876
13 mag 202487,1587,1587,1587,1587,15-
10 mag 202487,4187,4187,4187,4187,41-
09 mag 202494,6194,6194,6194,6194,61-
08 mag 202494,2694,2694,2694,2694,26-
07 mag 202494,2294,2294,2294,2294,22-
06 mag 202493,9093,9093,9093,9093,90-
03 mag 202492,1492,1492,1492,1492,14-
02 mag 202492,1792,1792,1792,1792,17-
30 apr 202494,3294,3294,3294,3294,32-
29 apr 202495,5195,5195,5195,5195,51-
26 apr 202495,4795,4795,4795,4795,47-
25 apr 202493,9593,9593,9593,9593,95-
24 apr 202495,6495,6495,6495,6495,64-
23 apr 202495,1295,1295,1295,1295,12-
22 apr 202494,5594,5594,5594,5594,55-
19 apr 202495,0695,0695,0695,0695,06-
18 apr 202494,8394,8394,8394,8394,83-
17 apr 202495,2595,2595,2595,2595,25-
16 apr 202495,5995,5995,5995,5995,59-
15 apr 202497,3297,3297,3297,3297,32-
12 apr 202497,3297,3297,3297,3297,32-
11 apr 202498,1898,1898,1898,1898,18-
10 apr 202497,7697,7697,7697,7697,76-
09 apr 202498,1298,1298,1298,1298,12-
08 apr 202498,1198,1198,1198,1198,11-
05 apr 202498,0098,0098,0098,0098,00-
04 apr 202499,2599,2599,2599,2599,25-
03 apr 202499,5599,5599,5599,5599,55-
02 apr 2024100,12100,12100,12100,12100,12-
28 mar 2024100,66100,66100,66100,66100,66-
27 mar 2024100,84100,84100,84100,84100,84-
26 mar 202499,8499,8499,8499,8499,84-
25 mar 2024100,78100,78100,78100,78100,78-
22 mar 2024100,52100,52100,52100,52100,52-
21 mar 2024100,98100,98100,98100,98100,98-
20 mar 2024100,20100,20100,20100,20100,20-
19 mar 202499,0299,0299,0299,0299,02-
18 mar 2024100,12100,12100,12100,12100,12-
15 mar 202498,9198,9198,9198,9198,91-
14 mar 2024100,02100,02100,02100,02100,02-
13 mar 2024100,94100,94100,94100,94100,94-
12 mar 2024100,10100,10100,10100,10100,10-
11 mar 2024101,94101,94101,94101,94101,94-
08 mar 2024101,62101,62101,62101,62101,62-
07 mar 2024101,88101,88101,88101,88101,88-
06 mar 2024101,18101,18101,18101,18101,18-
05 mar 2024101,38101,38101,38101,38101,38-
04 mar 2024101,90101,90101,90101,90101,90-
01 mar 2024101,78101,78101,78101,78101,78-
29 feb 2024101,90101,90101,90101,90101,90-
28 feb 202499,7799,7799,7799,7799,77-
27 feb 202499,1599,1599,1599,1599,15-
26 feb 2024100,46100,46100,46100,46100,46-
23 feb 2024100,72100,72100,72100,72100,72-
22 feb 202499,3199,3199,3199,3199,31-
21 feb 202499,2499,2499,2499,2499,24-
20 feb 2024100,40100,40100,40100,40100,40-
19 feb 2024100,52100,52100,52100,52100,52-
16 feb 2024102,40102,40102,40102,40102,40-
15 feb 2024105,02105,02105,02105,02105,02-
14 feb 2024110,78110,78110,78107,14107,1413
13 feb 2024117,32117,32117,32117,32117,32-
12 feb 2024118,78118,78118,78118,78118,78-
09 feb 2024119,20119,20119,20119,20119,20-
08 feb 2024117,38117,38117,38117,38117,38-
07 feb 2024116,40116,40116,40116,40116,40-
06 feb 2024115,92115,92115,92115,92115,92-
*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...