Italia markets close in 5 hours 7 minutes

Equinix, Inc. (EQIX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
795,28-4,55 (-0,57%)
Alla chiusura: 04:00PM EDT
800,94 +9,92 (+1,25%)
Preborsa: 04:46AM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024795,25801,96791,19795,28795,28462.700
17 mag 2024800,82806,07796,62799,83799,83543.400
16 mag 2024812,98813,30794,46799,50799,50609.000
15 mag 2024800,32812,52796,41809,68809,68987.000
14 mag 2024778,00796,53772,99789,82789,82905.300
13 mag 2024760,46777,69755,45776,89776,89652.000
10 mag 2024760,55779,00752,87757,68757,68975.400
09 mag 2024778,00800,00761,03772,43772,432.353.500
08 mag 2024701,36703,18684,14692,71692,71876.100
07 mag 2024698,21715,61692,81711,87711,87629.200
06 mag 2024708,99708,99688,07693,73693,73799.000
03 mag 2024716,41730,24697,99700,18700,18762.400
02 mag 2024703,77704,92693,11698,70698,701.029.600
01 mag 2024709,05712,96694,38695,33695,33943.900
30 apr 2024720,08724,27706,48711,11711,111.090.500
29 apr 2024738,95738,95719,18726,34726,341.002.900
26 apr 2024735,71743,94730,47731,61731,61779.500
25 apr 2024743,60746,41735,00738,35738,35812.600
24 apr 2024755,59768,25754,54756,84756,84776.000
23 apr 2024761,08764,34751,39761,90761,90662.900
22 apr 2024752,40755,89745,00754,74754,74687.400
19 apr 2024743,75748,37736,24748,00748,00611.900
18 apr 2024736,11747,16731,54739,85739,85483.500
17 apr 2024743,55746,78734,25734,56734,56510.800
16 apr 2024745,57747,60733,25742,14742,14579.900
15 apr 2024761,15768,83740,95744,11744,11574.800
12 apr 2024765,18770,85759,34764,05764,05498.200
11 apr 2024779,38779,98770,16773,82773,82532.000
10 apr 2024782,66786,87772,14775,97775,97758.700
09 apr 2024794,00801,92786,13801,24801,24578.500
08 apr 2024783,27789,73782,00788,19788,19607.700
05 apr 2024781,59789,91780,07784,41784,41446.500
04 apr 2024788,91795,68778,65781,04781,04469.400
03 apr 2024790,55798,09785,28788,91788,91442.600
02 apr 2024793,99797,91788,65792,67792,67551.500
01 apr 2024826,00826,86797,62800,05800,05674.300
28 mar 2024818,87827,43813,00825,33825,33789.200
27 mar 2024809,10816,96800,69815,31815,31945.100
26 mar 2024792,32805,55792,32800,07800,07930.700
25 mar 2024785,16806,54785,16792,52792,521.323.500
22 mar 2024807,21809,72798,93800,97800,971.087.500
21 mar 2024825,00825,00804,83811,64811,641.301.600
20 mar 2024801,00837,43796,90824,88824,882.372.300
19 mar 2024859,07859,07841,00844,58844,58867.200
18 mar 2024860,10862,00853,15860,65860,65464.600
15 mar 2024860,99865,24848,16850,39850,391.090.300
14 mar 2024865,77870,63850,02864,72864,72691.000
13 mar 2024883,50885,41865,58867,23867,23810.500
12 mar 2024893,56900,40888,21892,81892,81383.000
11 mar 2024905,31907,02883,78893,56893,56359.100
08 mar 2024912,00913,59905,45910,10910,10408.700
07 mar 2024910,00912,99898,48906,06906,06347.200
06 mar 2024900,53908,66895,08906,64906,64302.100
05 mar 2024909,11914,87890,96895,55895,55449.700
04 mar 2024894,50914,93888,88913,66913,66578.700
01 mar 2024884,90900,74882,04900,53900,53497.000
29 feb 2024895,54897,94886,10888,82888,82704.000
28 feb 2024873,17893,39870,93891,87891,87437.200
27 feb 2024882,37882,37869,46873,05873,05363.200
27 feb 20244.26 Dividendo
26 feb 2024883,91891,88877,62877,62873,36380.300
23 feb 2024885,52886,00879,00882,29878,01309.700
22 feb 2024868,36883,43868,36880,82876,54516.200
21 feb 2024851,28866,29846,25864,73860,53448.700
20 feb 2024855,12863,70848,86854,74850,59568.000
16 feb 2024863,49874,00850,26856,23852,07842.100
15 feb 2024839,00881,80838,66874,97870,72768.800
14 feb 2024832,68839,95825,14832,81828,77574.600
13 feb 2024837,55837,55826,22832,68828,64448.700
12 feb 2024858,46858,58845,44849,98845,85434.400
09 feb 2024856,28856,82844,90855,76851,61394.200
08 feb 2024840,26859,72840,26855,33851,18403.900
07 feb 2024843,71848,72834,94846,73842,62351.000
06 feb 2024842,64846,03835,39838,01833,94499.800
05 feb 2024834,29842,49830,67836,41832,35372.100
02 feb 2024845,45846,83828,93843,47839,38457.800
01 feb 2024826,53847,99824,79846,33842,22535.500
31 gen 2024845,41846,85829,15829,77825,74540.600
30 gen 2024829,50846,65827,18841,58837,49689.000
29 gen 2024809,94832,56809,94831,76827,72524.600
26 gen 2024820,62820,62806,83810,98807,04411.600
25 gen 2024805,90823,80802,93815,31811,35572.200
24 gen 2024809,59809,59794,00795,22791,36464.600
23 gen 2024809,69812,43796,68799,00795,12263.000
22 gen 2024804,44816,26802,24802,27798,38408.700
19 gen 2024794,25806,13790,00802,69798,79516.200
18 gen 2024802,23802,24787,84793,74789,89607.000
17 gen 2024808,47813,44790,83798,86794,98366.500
16 gen 2024819,60826,00815,02819,12815,14323.200
12 gen 2024809,57815,80807,05815,02811,06283.700
11 gen 2024801,38807,35799,68801,04797,15195.100
10 gen 2024803,99808,36797,03804,39800,49222.300
09 gen 2024798,21803,49794,08798,69794,81325.000
08 gen 2024788,86804,69787,04803,26799,36374.500
05 gen 2024794,60798,88786,52788,39784,56347.500
04 gen 2024796,02801,12790,85794,88791,02376.100
03 gen 2024804,84808,03793,09796,50792,63304.100
02 gen 2024802,74812,69800,05810,48806,55309.900
29 dic 2023798,68810,89798,68805,39801,48312.900
28 dic 2023809,48814,61807,78814,09810,14219.600
*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...