|
 Akamai Technologi - [Ticker: AKAM] |     | | Last Trade | 52.69 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | +0.44 (+0.83%) | Open | 52.70 | | High | 53.07 | Low | 52.34 | | Volume | 1,148,540 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 52.68 x 500 - 52.69 x 700 | | Former Close | 52.25 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AKAM quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 288,700 | 344.19 | 345.50 | 311.00 | 321.25 | 00:00:00 | | 2000-01-04 | 219,200 | 320.00 | 321.50 | 300.00 | 300.00 | 00:00:00 | | 2000-01-05 | 1,185,500 | 282.50 | 299.63 | 262.00 | 283.50 | 00:00:00 | | 2000-01-06 | 801,700 | 272.00 | 278.13 | 235.25 | 236.13 | 00:00:00 | | 2000-01-07 | 734,200 | 248.38 | 254.50 | 238.00 | 248.38 | 00:00:00 | | 2000-01-10 | 1,145,000 | 259.13 | 286.25 | 249.56 | 285.50 | 00:00:00 | | 2000-01-11 | 481,600 | 295.13 | 298.00 | 267.25 | 278.44 | 00:00:00 | | 2000-01-12 | 1,012,000 | 288.00 | 289.25 | 250.00 | 254.00 | 00:00:00 | | 2000-01-13 | 1,032,000 | 260.38 | 260.50 | 218.38 | 232.81 | 00:00:00 | | 2000-01-14 | 642,300 | 254.00 | 254.63 | 229.00 | 230.00 | 00:00:00 | | 2000-01-18 | 823,400 | 229.06 | 229.06 | 207.50 | 211.50 | 00:00:00 | | 2000-01-19 | 1,371,700 | 212.00 | 233.00 | 212.00 | 224.75 | 00:00:00 | | 2000-01-20 | 920,000 | 229.50 | 235.75 | 220.00 | 234.00 | 00:00:00 | | 2000-01-21 | 1,233,300 | 235.00 | 275.00 | 229.75 | 269.00 | 00:00:00 | | 2000-01-24 | 890,300 | 271.94 | 284.44 | 258.63 | 262.06 | 00:00:00 | | 2000-01-25 | 375,300 | 264.00 | 282.00 | 254.63 | 279.31 | 00:00:00 | | 2000-01-26 | 600,800 | 278.00 | 288.00 | 274.06 | 277.50 | 00:00:00 | | 2000-01-27 | 546,400 | 270.00 | 290.00 | 264.00 | 281.13 | 00:00:00 | | 2000-01-28 | 423,000 | 266.13 | 285.06 | 255.00 | 270.06 | 00:00:00 | | 2000-01-31 | 679,200 | 264.13 | 267.00 | 235.06 | 249.13 | 00:00:00 | | 2000-02-01 | 332,700 | 255.25 | 256.47 | 235.38 | 239.06 | 00:00:00 | | 2000-02-02 | 316,900 | 239.13 | 245.00 | 231.25 | 233.63 | 00:00:00 | | 2000-02-03 | 485,300 | 240.00 | 252.00 | 239.88 | 245.38 | 00:00:00 | | 2000-02-04 | 330,300 | 247.63 | 254.00 | 230.41 | 235.00 | 00:00:00 | | 2000-02-07 | 1,581,600 | 230.00 | 233.00 | 216.00 | 228.63 | 00:00:00 | | 2000-02-08 | 686,200 | 241.13 | 246.00 | 232.06 | 240.94 | 00:00:00 | | 2000-02-09 | 673,900 | 241.25 | 244.00 | 233.00 | 234.88 | 00:00:00 | | 2000-02-10 | 424,400 | 236.75 | 236.88 | 227.00 | 229.00 | 00:00:00 | | 2000-02-11 | 394,700 | 229.06 | 241.00 | 226.13 | 233.06 | 00:00:00 | | 2000-02-14 | 424,100 | 233.56 | 238.75 | 226.81 | 230.38 | 00:00:00 | | 2000-02-15 | 380,900 | 231.75 | 233.00 | 217.00 | 222.50 | 00:00:00 | | 2000-02-16 | 1,092,000 | 229.75 | 252.00 | 228.19 | 246.13 | 00:00:00 | | 2000-02-17 | 703,600 | 246.25 | 253.00 | 235.50 | 252.00 | 00:00:00 | | 2000-02-18 | 504,200 | 246.00 | 247.00 | 239.25 | 241.69 | 00:00:00 | | 2000-02-22 | 376,900 | 238.63 | 244.00 | 238.38 | 242.13 | 00:00:00 | | 2000-02-23 | 500,900 | 246.00 | 260.50 | 233.50 | 252.06 | 00:00:00 | | 2000-02-24 | 745,000 | 253.50 | 275.38 | 253.00 | 274.81 | 00:00:00 | | 2000-02-25 | 495,500 | 274.25 | 275.00 | 261.00 | 267.06 | 00:00:00 | | 2000-02-28 | 459,700 | 263.38 | 265.38 | 248.31 | 256.75 | 00:00:00 | | 2000-02-29 | 253,300 | 259.28 | 262.75 | 250.00 | 261.25 | 00:00:00 | | 2000-03-01 | 692,500 | 259.38 | 285.88 | 259.31 | 278.63 | 00:00:00 | | 2000-03-02 | 560,300 | 282.19 | 290.69 | 265.00 | 268.00 | 00:00:00 | | 2000-03-03 | 588,000 | 278.25 | 286.63 | 265.88 | 268.38 | 00:00:00 | | 2000-03-06 | 365,500 | 270.50 | 278.81 | 252.75 | 254.00 | 00:00:00 | | 2000-03-07 | 589,200 | 260.00 | 268.19 | 255.00 | 262.44 | 00:00:00 | | 2000-03-08 | 401,100 | 264.19 | 269.06 | 249.00 | 265.00 | 00:00:00 | | 2000-03-09 | 468,100 | 267.88 | 288.00 | 265.16 | 286.00 | 00:00:00 | | 2000-03-10 | 674,200 | 288.06 | 305.94 | 288.00 | 296.00 | 00:00:00 | | 2000-03-13 | 455,200 | 274.00 | 302.50 | 273.94 | 284.75 | 00:00:00 | | 2000-03-14 | 345,500 | 292.50 | 292.75 | 266.00 | 269.75 | 00:00:00 | | 2000-03-15 | 903,600 | 269.56 | 270.19 | 230.19 | 240.25 | 00:00:00 | | 2000-03-16 | 829,500 | 243.00 | 245.50 | 215.00 | 229.13 | 00:00:00 | | 2000-03-17 | 551,300 | 227.00 | 237.50 | 218.50 | 218.94 | 00:00:00 | | 2000-03-20 | 1,245,500 | 218.75 | 227.88 | 209.63 | 213.25 | 00:00:00 | | 2000-03-21 | 1,346,900 | 208.88 | 208.88 | 189.00 | 197.50 | 00:00:00 | | 2000-03-22 | 821,600 | 202.25 | 225.00 | 201.31 | 208.50 | 00:00:00 | | 2000-03-23 | 636,100 | 210.00 | 215.00 | 199.00 | 201.88 | 00:00:00 | | 2000-03-24 | 560,500 | 203.50 | 215.00 | 202.50 | 211.00 | 00:00:00 | | 2000-03-27 | 329,200 | 214.25 | 219.50 | 206.13 | 208.69 | 00:00:00 | | 2000-03-28 | 495,000 | 207.25 | 207.38 | 199.00 | 199.88 | 00:00:00 | | 2000-03-29 | 1,700,300 | 199.44 | 199.44 | 168.00 | 170.00 | 00:00:00 | | 2000-03-30 | 1,398,900 | 166.00 | 172.06 | 159.50 | 160.06 | 00:00:00 | | 2000-03-31 | 842,000 | 172.06 | 172.13 | 155.00 | 160.81 | 00:00:00 | | 2000-04-03 | 1,813,800 | 157.13 | 157.88 | 118.00 | 119.00 | 00:00:00 | | 2000-04-04 | 2,063,600 | 127.00 | 127.75 | 105.00 | 115.47 | 00:00:00 | | 2000-04-05 | 1,408,600 | 110.87 | 130.13 | 107.00 | 110.00 | 00:00:00 | | 2000-04-06 | 2,280,900 | 117.50 | 136.00 | 115.00 | 135.13 | 00:00:00 | | 2000-04-07 | 1,295,900 | 141.00 | 149.75 | 138.00 | 145.69 | 00:00:00 | | 2000-04-10 | 1,421,400 | 149.94 | 151.63 | 127.31 | 133.31 | 00:00:00 | | 2000-04-11 | 3,140,300 | 121.31 | 123.00 | 105.00 | 107.75 | 00:00:00 | | 2000-04-12 | 2,600,000 | 110.87 | 111.56 | 92.75 | 92.75 | 00:00:00 | | 2000-04-13 | 1,592,200 | 97.31 | 99.25 | 87.87 | 88.00 | 00:00:00 | | 2000-04-14 | 2,187,000 | 84.50 | 84.75 | 64.00 | 64.87 | 00:00:00 | | 2000-04-17 | 2,005,300 | 60.00 | 76.62 | 56.63 | 70.00 | 00:00:00 | | 2000-04-18 | 1,898,000 | 74.50 | 95.00 | 67.87 | 91.50 | 00:00:00 | | 2000-04-19 | 1,566,300 | 95.00 | 102.12 | 85.00 | 88.94 | 00:00:00 | | 2000-04-20 | 953,900 | 93.00 | 93.56 | 81.25 | 86.94 | 00:00:00 | | 2000-04-24 | 944,800 | 78.00 | 82.50 | 74.50 | 75.87 | 00:00:00 | | 2000-04-25 | 2,605,300 | 82.00 | 82.00 | 70.00 | 73.06 | 00:00:00 | | 2000-04-26 | 1,805,000 | 68.00 | 79.81 | 67.00 | 73.50 | 00:00:00 | | 2000-04-27 | 1,503,800 | 68.06 | 83.75 | 68.00 | 83.12 | 00:00:00 | | 2000-04-28 | 2,801,900 | 88.19 | 108.00 | 87.50 | 98.87 | 00:00:00 | | 2000-05-01 | 2,011,100 | 105.50 | 113.37 | 100.12 | 103.31 | 00:00:00 | | 2000-05-02 | 1,613,400 | 105.12 | 111.75 | 101.12 | 105.37 | 00:00:00 | | 2000-05-03 | 2,061,900 | 101.12 | 103.19 | 87.33 | 91.87 | 00:00:00 | | 2000-05-04 | 1,357,800 | 99.94 | 100.87 | 93.00 | 97.00 | 00:00:00 | | 2000-05-05 | 850,000 | 94.94 | 103.00 | 94.00 | 97.06 | 00:00:00 | | 2000-05-08 | 872,000 | 96.75 | 96.87 | 86.37 | 86.62 | 00:00:00 | | 2000-05-09 | 1,301,300 | 90.66 | 91.37 | 82.75 | 83.25 | 00:00:00 | | 2000-05-10 | 1,343,900 | 80.25 | 87.06 | 73.69 | 77.37 | 00:00:00 | | 2000-05-11 | 1,493,800 | 82.75 | 83.00 | 72.00 | 73.20 | 00:00:00 | | 2000-05-12 | 1,603,100 | 77.00 | 78.50 | 69.87 | 70.50 | 00:00:00 | | 2000-05-15 | 1,564,400 | 72.00 | 75.00 | 67.75 | 74.75 | 00:00:00 | | 2000-05-16 | 1,654,100 | 79.75 | 81.00 | 72.00 | 76.06 | 00:00:00 | | 2000-05-17 | 1,402,800 | 74.69 | 82.00 | 74.06 | 77.00 | 00:00:00 | | 2000-05-18 | 809,500 | 79.75 | 80.19 | 74.44 | 75.56 | 00:00:00 | | 2000-05-19 | 853,600 | 74.00 | 74.94 | 70.00 | 71.94 | 00:00:00 | | 2000-05-22 | 1,277,300 | 74.00 | 74.00 | 61.50 | 69.37 | 00:00:00 | | 2000-05-23 | 1,335,600 | 67.31 | 71.00 | 65.50 | 67.75 | 00:00:00 | | 2000-05-24 | 1,520,000 | 67.81 | 69.25 | 60.94 | 66.44 | 00:00:00 | | 2000-05-25 | 862,800 | 69.56 | 71.56 | 62.00 | 62.44 | 00:00:00 | | 2000-05-26 | 670,500 | 64.00 | 64.00 | 58.88 | 59.94 | 00:00:00 | | 2000-05-30 | 1,791,300 | 63.25 | 76.00 | 61.75 | 75.00 | 00:00:00 | | 2000-05-31 | 1,700,300 | 72.47 | 77.06 | 66.62 | 66.75 | 00:00:00 | | 2000-06-01 | 1,414,200 | 74.62 | 76.00 | 71.50 | 73.87 | 00:00:00 | | 2000-06-02 | 3,285,300 | 80.12 | 91.00 | 79.50 | 89.00 | 00:00:00 | | 2000-06-05 | 2,894,100 | 85.62 | 99.75 | 85.50 | 95.06 | 00:00:00 | | 2000-06-06 | 2,233,800 | 97.56 | 102.00 | 86.50 | 87.56 | 00:00:00 | | 2000-06-07 | 1,827,500 | 89.19 | 92.00 | 83.87 | 85.50 | 00:00:00 | | 2000-06-08 | 1,311,700 | 90.25 | 91.50 | 87.00 | 90.56 | 00:00:00 | | 2000-06-09 | 1,613,100 | 96.06 | 100.00 | 93.00 | 98.00 | 00:00:00 | | 2000-06-12 | 1,718,000 | 93.94 | 93.94 | 88.00 | 88.62 | 00:00:00 | | 2000-06-13 | 3,003,300 | 88.75 | 98.06 | 81.00 | 98.00 | 00:00:00 | | 2000-06-14 | 3,124,800 | 96.44 | 100.75 | 92.37 | 93.94 | 00:00:00 | | 2000-06-15 | 1,601,400 | 93.25 | 95.50 | 91.00 | 91.25 | 00:00:00 | | 2000-06-16 | 1,541,400 | 92.75 | 95.00 | 87.87 | 88.00 | 00:00:00 | | 2000-06-19 | 1,364,400 | 87.87 | 93.62 | 87.87 | 92.75 | 00:00:00 | | 2000-06-20 | 2,131,400 | 94.81 | 96.75 | 90.50 | 94.00 | 00:00:00 | | 2000-06-21 | 9,644,800 | 98.00 | 115.75 | 97.00 | 115.37 | 00:00:00 | | 2000-06-22 | 2,990,600 | 118.25 | 118.44 | 107.50 | 107.56 | 00:00:00 | | 2000-06-23 | 1,421,100 | 107.75 | 109.00 | 100.00 | 102.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
