Mercados españoles cerrados en 1 hr 34 mins

Akamai Technologies, Inc. (0HBQ.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
88,82-0,36 (-0,40%)
A partir del 02:34PM BST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202488,8288,8288,8288,8288,8210
14 jun 202489,1189,2688,2189,1889,18536
13 jun 202488,3488,3587,6287,9187,91939
12 jun 202489,8390,4588,5288,8688,86498
11 jun 202490,0790,1989,6189,8389,83102
10 jun 202488,5989,8687,9189,5789,5725.274
07 jun 202490,0790,6689,7389,7389,73587
06 jun 202490,6991,2590,2990,7590,75632
05 jun 202491,3491,4490,2591,2991,29928
04 jun 202491,0191,7090,4291,3891,38219
03 jun 202492,5092,6090,3690,7690,76341
31 may 202490,1191,5689,6191,2791,27744
30 may 202490,8490,9189,9590,1290,12492
29 may 202492,0092,3291,3991,4091,40629
28 may 202493,5494,1193,3093,9193,91407
24 may 202494,5594,6093,8493,8493,84355
23 may 202495,2995,2993,9693,9993,991364
22 may 202494,7995,8894,5195,3095,3084
21 may 202494,6395,1994,6194,9994,99175
20 may 202495,2995,4694,5194,7194,71119
17 may 202496,6196,7295,2895,2895,28603
16 may 202495,8496,5494,8196,3596,351098
15 may 202493,7495,8293,6995,6495,643035
14 may 202494,4694,4692,2992,2992,291621
13 may 202491,5394,3191,4793,9193,911904
10 may 202491,7394,8391,2491,2491,248025
09 may 2024101,92102,38101,62101,95101,9522.300
08 may 2024101,21101,87100,97101,77101,7753
07 may 2024101,36101,68101,00101,47101,47152
03 may 2024100,41100,8999,5999,5999,59176
02 may 2024100,61101,0597,8398,3798,37882
01 may 2024101,51101,82100,80101,70101,70172
30 abr 2024101,19101,73100,93101,33101,33638
29 abr 2024101,88102,75101,35102,36102,361988
26 abr 2024102,01102,59101,79102,26102,26465
25 abr 2024101,51101,72100,34101,52101,52192
24 abr 2024101,88102,57101,59102,46102,46140
23 abr 2024101,51102,07101,16101,83101,8351
22 abr 2024101,54101,96100,62101,31101,31811
19 abr 2024100,46101,66100,46101,31101,31599
18 abr 2024100,67101,38100,02100,19100,19950
17 abr 2024101,36102,25100,49100,66100,66762
16 abr 2024101,43102,38101,10101,93101,93636
15 abr 2024103,91104,42102,40102,41102,411886
12 abr 2024104,46104,46102,94103,23103,23708
11 abr 2024104,52106,00104,11105,93105,93312
10 abr 2024106,37107,07104,26104,57104,571535
09 abr 2024106,43107,01105,77106,87106,8738.626
08 abr 2024106,48106,68105,75106,12106,1246.542
05 abr 2024105,71106,77105,71106,76106,76468
04 abr 2024107,71108,05107,10107,22107,222404
03 abr 2024107,22107,86106,26107,48107,48391
02 abr 2024108,97108,97107,80107,93107,93318
28 mar 2024109,56110,12108,66108,96108,96965
27 mar 2024108,80109,36108,41109,07109,07189
26 mar 2024108,94109,05108,06108,21108,21943
25 mar 2024108,50109,41108,30108,82108,82592
22 mar 2024109,81109,87108,61108,86108,862053
21 mar 2024109,67110,09109,51109,53109,531610
20 mar 2024107,75109,16107,75109,16109,162165
19 mar 2024107,04107,75106,91107,50107,508908
18 mar 2024107,91108,84107,28108,36108,36606
15 mar 2024108,18108,88107,55107,58107,581136
14 mar 2024109,82109,85108,35108,59108,591959
13 mar 2024109,55110,77109,27109,97109,97647
12 mar 2024109,55110,44109,30109,30109,30375
11 mar 2024110,74111,76110,13110,90110,901298
08 mar 2024112,40113,13110,74110,74110,74397
07 mar 2024110,49113,15110,04113,13113,135273
06 mar 2024110,03110,80109,35110,20110,20326
05 mar 2024110,50111,74109,73110,18110,181863
04 mar 2024110,50111,53109,93110,57110,57771
01 mar 2024110,80111,55109,77110,68110,681916
29 feb 2024109,22110,67108,70110,48110,482505
28 feb 2024107,65108,38107,50108,17108,17411
27 feb 2024108,12108,42107,18107,88107,8831.054
26 feb 2024108,10109,49107,80109,03109,03536
23 feb 2024107,69109,06107,46108,76108,761046
22 feb 2024108,55108,69106,94107,18107,183943
21 feb 2024108,40108,40107,01107,01107,01440
20 feb 2024108,72109,43108,30108,71108,711875
19 feb 2024------
16 feb 2024111,57112,15109,48109,83109,831910
15 feb 2024114,54114,67111,74111,77111,773542
14 feb 2024118,62121,99113,79114,10114,107240
13 feb 2024125,32126,59124,64124,77124,771579
12 feb 2024128,52128,55127,01127,54127,542065
09 feb 2024127,88129,17127,05128,73128,731438
08 feb 2024125,09127,24125,09127,04127,041523
07 feb 2024125,43125,63124,22125,49125,49776
06 feb 2024125,06125,06123,72124,51124,51411
05 feb 2024124,00124,98122,64124,82124,82656
02 feb 2024124,34124,34122,79123,76123,76849
01 feb 2024123,55123,97122,96123,63123,631648
31 ene 2024123,78124,48123,14123,29123,29355
30 ene 2024124,63125,08124,10124,84124,84964
29 ene 2024122,52123,70122,52123,57123,57240
26 ene 2024123,34123,94122,93123,18123,18972
25 ene 2024123,84124,17122,61122,62122,62950
24 ene 2024123,99125,45123,70124,30124,301548
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...