Italia markets closed

Akamai Technologies, Inc. (AK3.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
88,74+0,91 (+1,04%)
Alla chiusura: 08:20AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202488,7488,7488,7488,7488,74-
16 mag 202487,8387,8387,8387,8387,83-
15 mag 202486,0087,4886,0087,4887,4820
14 mag 202487,0687,0687,0687,0687,06-
13 mag 202484,5586,9084,4886,9086,9040
10 mag 202486,0086,0086,0086,0086,0038
09 mag 202495,0995,0994,7994,7994,7932
08 mag 202494,2694,2694,2694,2694,26-
07 mag 202493,6294,0093,6294,0094,0010
06 mag 202492,3392,3692,3392,3692,3625
03 mag 202492,6492,6492,0092,0092,00300
02 mag 202493,6193,6193,6193,6193,6110
30 apr 202494,6894,6894,6894,6894,68-
29 apr 202494,6594,6594,6594,6594,65-
26 apr 202494,6794,6794,6794,6794,67-
25 apr 202494,8194,8194,5994,5994,5920
24 apr 202494,7994,7994,7994,7994,79-
23 apr 202494,3795,0294,3795,0295,025
22 apr 202495,1295,1395,1295,1395,1350
19 apr 202493,7894,0893,7894,0894,0818
18 apr 202493,8093,8093,8093,8093,80-
17 apr 202494,9494,9494,9494,9494,94-
16 apr 202495,7595,7595,7595,7595,75-
15 apr 202496,9896,9896,8596,8596,8560
12 apr 202497,8498,2897,8498,2898,2865
11 apr 202496,8196,8196,8196,8196,81-
10 apr 202498,7798,7798,7798,7798,77-
09 apr 202497,0297,2097,0297,0497,04643
08 apr 202497,4997,8697,4997,8697,86145
05 apr 202497,5897,6097,5397,6097,60161
04 apr 202498,4898,4898,0098,0098,0030
03 apr 202499,1199,1199,1199,1199,11-
02 apr 2024101,44102,44101,44102,44102,44200
28 mar 2024101,12101,12101,04101,04101,045
27 mar 202499,6299,6299,6299,6299,62-
26 mar 202499,8499,8499,8499,8499,84-
25 mar 2024100,20100,20100,20100,20100,2050
22 mar 2024100,60100,60100,60100,60100,60-
21 mar 2024100,50101,20100,50101,20101,2070
20 mar 202498,9998,9998,9998,9998,99-
19 mar 202499,0399,1899,0099,0099,00134
18 mar 202498,24100,0098,24100,00100,0095
15 mar 202499,8699,8698,6898,6898,68175
14 mar 202499,9799,9799,9799,9799,97-
13 mar 2024100,28100,28100,28100,28100,28-
12 mar 2024100,44100,56100,44100,56100,56100
11 mar 2024100,90100,90100,90100,90100,90350
08 mar 2024102,62102,62101,00101,00101,0048
07 mar 2024102,10102,50102,10102,50102,50120
06 mar 2024100,32100,42100,32100,40100,4044
05 mar 2024101,42101,48101,42101,42101,4233
04 mar 2024101,02101,84101,02101,84101,8450
01 mar 2024102,38102,38102,38102,38102,38-
29 feb 202499,3399,8699,3399,8699,8680
28 feb 202499,0399,7999,0399,7999,7940
27 feb 202499,1299,1499,1299,1499,14-
26 feb 202499,42100,2099,42100,20100,20130
23 feb 202497,9699,7097,9699,6499,6433
22 feb 202498,6398,6398,6398,6398,63-
21 feb 202499,7699,7699,1099,1099,10280
20 feb 2024100,00100,0099,9699,9699,96136
19 feb 2024100,78101,00100,00101,00101,00230
16 feb 2024103,14103,50103,14103,50103,5040
15 feb 2024106,98107,70105,00105,42105,42305
14 feb 2024112,32112,32106,82106,82106,82245
13 feb 2024118,18118,18118,16118,16118,1685
12 feb 2024118,44119,42118,44119,40119,4020
09 feb 2024117,20117,20117,20117,20117,20-
08 feb 2024116,12116,12116,12116,12116,12-
07 feb 2024115,28115,28115,28115,28115,28-
06 feb 2024115,44116,24115,44116,24116,24130
05 feb 2024114,84115,98114,84115,98115,9888
02 feb 2024113,68113,68113,68113,68113,68-
01 feb 2024113,90113,90113,90113,90113,90-
31 gen 2024114,88114,88113,40113,40113,4010
30 gen 2024114,50115,00114,50115,00115,0022
29 gen 2024112,98114,00112,98114,00114,00196
26 gen 2024113,46114,04113,36113,46113,46488
25 gen 2024113,56114,26113,46113,50113,50150
24 gen 2024113,10114,72113,10114,72114,72343
23 gen 2024111,28111,60110,82111,60111,60291
22 gen 2024110,06112,00110,06112,00112,006
19 gen 2024109,32110,52109,32110,52110,524
18 gen 2024107,52107,52107,52107,52107,52-
17 gen 2024108,20108,24108,20108,24108,245
16 gen 2024107,32107,32107,32107,32107,32-
15 gen 2024106,42106,42106,42106,42106,42-
12 gen 2024106,42106,42106,42106,42106,42-
11 gen 2024105,50106,24105,50106,24106,2495
10 gen 2024105,38105,38105,38105,38105,38-
09 gen 2024105,30106,40105,30106,40106,40201
08 gen 2024103,68105,04103,68105,04105,042.047
05 gen 2024104,46104,46104,46104,46104,46-
04 gen 2024106,14106,14105,30105,30105,3035
03 gen 2024106,20106,20106,10106,10106,104
02 gen 2024106,98107,74106,98107,74107,7412
29 dic 2023107,20107,20107,20107,20107,20-
28 dic 2023106,66107,36106,66107,36107,36120
27 dic 2023107,90107,90107,90107,90107,902
22 dic 2023107,90107,90107,90107,90107,90-
*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...