|
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 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 2,487,200 | 13.92 | 14.55 | 13.77 | 14.44 | 00:00:00 | 2004-04-23 | 2,330,700 | 14.57 | 14.60 | 13.90 | 14.11 | 00:00:00 | 2004-04-26 | 1,556,600 | 14.20 | 14.48 | 13.85 | 13.96 | 00:00:00 | 2004-04-27 | 4,148,300 | 13.97 | 14.10 | 13.20 | 13.31 | 00:00:00 | 2004-04-28 | 3,583,900 | 13.29 | 13.58 | 12.70 | 12.99 | 00:00:00 | 2004-04-29 | 5,558,400 | 12.98 | 13.57 | 12.77 | 12.89 | 00:00:00 | 2004-04-30 | 4,961,100 | 12.91 | 13.10 | 11.65 | 11.84 | 00:00:00 | 2004-05-03 | 3,031,500 | 11.81 | 12.48 | 11.77 | 12.28 | 00:00:00 | 2004-05-04 | 3,107,500 | 12.45 | 13.08 | 12.22 | 12.79 | 00:00:00 | 2004-05-05 | 3,805,300 | 12.80 | 13.20 | 12.09 | 12.91 | 00:00:00 | 2004-05-06 | 2,848,700 | 12.83 | 12.87 | 12.31 | 12.48 | 00:00:00 | 2004-05-07 | 2,220,500 | 12.40 | 13.00 | 12.25 | 12.40 | 00:00:00 | 2004-05-10 | 2,852,400 | 12.25 | 12.35 | 11.78 | 11.87 | 00:00:00 | 2004-05-11 | 2,573,200 | 12.28 | 12.36 | 12.00 | 12.18 | 00:00:00 | 2004-05-12 | 3,741,200 | 12.17 | 13.00 | 11.70 | 12.83 | 00:00:00 | 2004-05-13 | 5,208,200 | 12.96 | 13.59 | 12.50 | 12.96 | 00:00:00 | 2004-05-14 | 2,149,200 | 12.99 | 13.19 | 12.50 | 12.71 | 00:00:00 | 2004-05-17 | 2,434,900 | 12.33 | 12.68 | 12.33 | 12.52 | 00:00:00 | 2004-05-18 | 2,458,900 | 12.75 | 13.16 | 12.70 | 13.05 | 00:00:00 | 2004-05-19 | 4,420,800 | 13.38 | 14.13 | 13.34 | 13.62 | 00:00:00 | 2004-05-20 | 2,198,600 | 13.67 | 13.74 | 13.31 | 13.49 | 00:00:00 | 2004-05-21 | 1,586,000 | 13.52 | 13.75 | 13.25 | 13.60 | 00:00:00 | 2004-05-24 | 2,420,400 | 13.78 | 14.22 | 13.75 | 14.08 | 00:00:00 | 2004-05-25 | 4,443,900 | 14.01 | 15.14 | 13.82 | 15.14 | 00:00:00 | 2004-05-26 | 2,415,900 | 14.89 | 15.06 | 14.77 | 14.85 | 00:00:00 | 2004-05-27 | 1,753,700 | 14.92 | 15.20 | 14.52 | 14.86 | 00:00:00 | 2004-05-28 | 1,312,100 | 14.77 | 15.00 | 14.65 | 14.86 | 00:00:00 | 2004-06-01 | 4,260,800 | 14.85 | 15.88 | 14.65 | 15.76 | 00:00:00 | 2004-06-02 | 3,785,900 | 15.77 | 16.09 | 15.59 | 15.75 | 00:00:00 | 2004-06-03 | 2,037,500 | 15.70 | 15.87 | 15.54 | 15.56 | 00:00:00 | 2004-06-04 | 1,711,200 | 15.86 | 15.92 | 15.37 | 15.56 | 00:00:00 | 2004-06-07 | 2,433,500 | 15.80 | 16.35 | 15.59 | 16.35 | 00:00:00 | 2004-06-08 | 3,153,200 | 16.24 | 16.66 | 15.93 | 16.31 | 00:00:00 | 2004-06-09 | 1,873,100 | 16.38 | 16.40 | 15.56 | 15.71 | 00:00:00 | 2004-06-10 | 2,248,200 | 15.80 | 16.06 | 15.16 | 15.38 | 00:00:00 | 2004-06-14 | 2,450,100 | 15.06 | 15.21 | 14.75 | 14.91 | 00:00:00 | 2004-06-15 | 2,944,000 | 15.00 | 15.85 | 14.95 | 15.69 | 00:00:00 | 2004-06-16 | 2,239,800 | 15.65 | 15.70 | 15.33 | 15.48 | 00:00:00 | 2004-06-17 | 1,440,000 | 15.23 | 15.63 | 15.15 | 15.41 | 00:00:00 | 2004-06-18 | 2,250,100 | 15.08 | 15.73 | 14.95 | 15.32 | 00:00:00 | 2004-06-21 | 1,283,500 | 15.59 | 15.63 | 15.01 | 15.07 | 00:00:00 | 2004-06-22 | 2,031,900 | 15.02 | 15.42 | 14.81 | 15.38 | 00:00:00 | 2004-06-23 | 2,829,100 | 15.30 | 16.38 | 15.22 | 16.27 | 00:00:00 | 2004-06-24 | 2,899,000 | 16.21 | 16.49 | 15.91 | 16.02 | 00:00:00 | 2004-06-25 | 14,466,600 | 16.02 | 18.47 | 16.02 | 17.45 | 00:00:00 | 2004-06-28 | 6,379,500 | 17.91 | 18.00 | 17.25 | 17.60 | 00:00:00 | 2004-06-29 | 4,211,600 | 17.65 | 17.97 | 17.55 | 17.75 | 00:00:00 | 2004-06-30 | 6,682,700 | 17.98 | 18.27 | 17.56 | 17.95 | 00:00:00 | 2004-07-01 | 4,537,400 | 17.85 | 17.95 | 17.03 | 17.68 | 00:00:00 | 2004-07-02 | 1,663,600 | 17.48 | 17.70 | 17.06 | 17.28 | 00:00:00 | 2004-07-06 | 2,818,300 | 17.12 | 17.13 | 16.36 | 16.38 | 00:00:00 | 2004-07-07 | 2,985,500 | 16.34 | 16.95 | 16.30 | 16.69 | 00:00:00 | 2004-07-08 | 5,161,300 | 15.99 | 16.20 | 15.01 | 15.24 | 00:00:00 | 2004-07-09 | 2,670,500 | 15.66 | 15.79 | 15.35 | 15.71 | 00:00:00 | 2004-07-12 | 2,576,400 | 15.55 | 15.67 | 15.10 | 15.35 | 00:00:00 | 2004-07-13 | 3,041,700 | 15.40 | 15.64 | 14.85 | 14.85 | 00:00:00 | 2004-07-14 | 4,537,400 | 14.57 | 14.97 | 14.07 | 14.64 | 00:00:00 | 2004-07-15 | 2,464,200 | 14.72 | 14.96 | 14.42 | 14.54 | 00:00:00 | 2004-07-16 | 2,716,000 | 14.73 | 14.95 | 14.48 | 14.64 | 00:00:00 | 2004-07-19 | 3,821,900 | 14.75 | 14.77 | 13.33 | 13.97 | 00:00:00 | 2004-07-20 | 3,924,600 | 13.90 | 15.38 | 13.90 | 15.17 | 00:00:00 | 2004-07-21 | 3,351,600 | 15.47 | 15.48 | 13.75 | 13.99 | 00:00:00 | 2004-07-22 | 3,823,400 | 13.80 | 14.63 | 13.32 | 14.55 | 00:00:00 | 2004-07-23 | 2,473,300 | 14.24 | 14.41 | 13.87 | 13.93 | 00:00:00 | 2004-07-26 | 2,767,900 | 13.97 | 14.20 | 13.39 | 13.75 | 00:00:00 | 2004-07-27 | 4,582,600 | 13.96 | 14.64 | 13.71 | 14.54 | 00:00:00 | 2004-07-28 | 5,278,300 | 13.78 | 14.32 | 13.30 | 14.04 | 00:00:00 | 2004-07-29 | 5,340,200 | 13.95 | 14.82 | 13.95 | 14.79 | 00:00:00 | 2004-07-30 | 2,042,000 | 14.78 | 15.11 | 14.50 | 14.93 | 00:00:00 | 2004-08-02 | 2,610,700 | 14.52 | 15.01 | 14.40 | 14.67 | 00:00:00 | 2004-08-03 | 3,558,900 | 14.69 | 14.69 | 14.01 | 14.01 | 00:00:00 | 2004-08-04 | 2,682,600 | 13.89 | 13.93 | 13.45 | 13.75 | 00:00:00 | 2004-08-05 | 3,874,200 | 14.02 | 14.18 | 12.92 | 12.96 | 00:00:00 | 2004-08-06 | 3,562,900 | 12.74 | 13.27 | 12.35 | 12.63 | 00:00:00 | 2004-08-09 | 2,204,600 | 12.69 | 13.19 | 12.25 | 12.44 | 00:00:00 | 2004-08-10 | 2,445,000 | 12.60 | 12.94 | 12.26 | 12.78 | 00:00:00 | 2004-08-11 | 3,428,600 | 12.43 | 12.98 | 11.90 | 12.82 | 00:00:00 | 2004-08-12 | 1,815,800 | 12.67 | 12.90 | 12.40 | 12.59 | 00:00:00 | 2004-08-13 | 1,857,900 | 12.77 | 13.02 | 12.36 | 12.52 | 00:00:00 | 2004-08-16 | 1,902,300 | 12.45 | 12.93 | 12.45 | 12.72 | 00:00:00 | 2004-08-17 | 1,616,800 | 13.00 | 13.25 | 12.85 | 13.10 | 00:00:00 | 2004-08-18 | 2,408,700 | 12.82 | 13.77 | 12.78 | 13.71 | 00:00:00 | 2004-08-19 | 4,339,100 | 13.63 | 14.36 | 13.61 | 14.26 | 00:00:00 | 2004-08-20 | 1,899,500 | 14.10 | 14.48 | 13.92 | 14.23 | 00:00:00 | 2004-08-23 | 1,460,100 | 14.35 | 14.35 | 13.83 | 13.88 | 00:00:00 | 2004-08-24 | 1,356,100 | 13.93 | 14.15 | 13.77 | 13.90 | 00:00:00 | 2004-08-25 | 1,187,800 | 13.77 | 14.50 | 13.76 | 14.38 | 00:00:00 | 2004-08-26 | 1,591,100 | 14.30 | 14.38 | 13.78 | 13.94 | 00:00:00 | 2004-08-27 | 734,200 | 14.05 | 14.27 | 14.00 | 14.13 | 00:00:00 | 2004-08-30 | 1,069,400 | 13.86 | 14.04 | 13.63 | 13.64 | 00:00:00 | 2004-08-31 | 2,000,300 | 13.69 | 13.79 | 13.20 | 13.45 | 00:00:00 | 2004-09-01 | 2,232,700 | 13.53 | 13.67 | 13.18 | 13.30 | 00:00:00 | 2004-09-02 | 1,054,100 | 13.21 | 13.60 | 13.20 | 13.52 | 00:00:00 | 2004-09-03 | 1,253,100 | 13.26 | 13.57 | 13.16 | 13.17 | 00:00:00 | 2004-09-07 | 1,604,700 | 13.35 | 13.80 | 13.30 | 13.47 | 00:00:00 | 2004-09-08 | 1,164,300 | 13.51 | 13.79 | 13.38 | 13.41 | 00:00:00 | 2004-09-09 | 1,077,000 | 13.55 | 13.69 | 13.25 | 13.55 | 00:00:00 | 2004-09-10 | 2,217,300 | 13.54 | 14.29 | 13.50 | 14.21 | 00:00:00 | 2004-09-13 | 2,233,900 | 14.17 | 14.63 | 14.17 | 14.26 | 00:00:00 | 2004-09-14 | 3,235,800 | 14.31 | 15.41 | 14.22 | 15.35 | 00:00:00 | 2004-09-15 | 4,178,100 | 15.05 | 15.24 | 14.65 | 14.70 | 00:00:00 | 2004-09-16 | 2,690,400 | 14.74 | 15.23 | 14.61 | 14.90 | 00:00:00 | 2004-09-17 | 1,100,800 | 14.94 | 14.94 | 14.69 | 14.93 | 00:00:00 | 2004-09-20 | 2,522,000 | 14.80 | 15.09 | 14.46 | 14.61 | 00:00:00 | 2004-09-21 | 1,448,400 | 14.84 | 14.86 | 14.54 | 14.68 | 00:00:00 | 2004-09-22 | 1,413,800 | 14.48 | 14.65 | 14.43 | 14.50 | 00:00:00 | 2004-09-23 | 1,536,500 | 14.54 | 14.58 | 14.33 | 14.47 | 00:00:00 | 2004-09-24 | 1,875,200 | 14.53 | 14.54 | 14.08 | 14.19 | 00:00:00 | 2004-09-27 | 2,187,600 | 14.06 | 14.10 | 13.58 | 13.59 | 00:00:00 | 2004-09-28 | 2,500,000 | 13.82 | 14.04 | 13.64 | 13.91 | 00:00:00 | 2004-09-29 | 1,460,300 | 13.98 | 14.24 | 13.90 | 14.02 | 00:00:00 | 2004-09-30 | 1,174,300 | 14.08 | 14.19 | 13.93 | 14.05 | 00:00:00 | 2004-10-01 | 2,544,800 | 14.00 | 14.68 | 13.91 | 14.50 | 00:00:00 | 2004-10-04 | 2,975,500 | 14.75 | 15.50 | 14.69 | 15.24 | 00:00:00 | 2004-10-05 | 1,484,500 | 15.20 | 15.45 | 14.92 | 15.14 | 00:00:00 | 2004-10-06 | 2,508,600 | 15.01 | 15.80 | 14.85 | 15.72 | 00:00:00 | 2004-10-07 | 2,318,400 | 15.67 | 16.14 | 15.27 | 15.44 | 00:00:00 | 2004-10-08 | 1,545,000 | 15.21 | 15.54 | 15.11 | 15.13 | 00:00:00 | 2004-10-11 | 1,293,000 | 15.06 | 15.31 | 15.05 | 15.28 | 00:00:00 | 2004-10-12 | 1,812,100 | 14.99 | 15.63 | 14.90 | 15.34 | 00:00:00 | 2004-10-13 | 2,269,000 | 15.62 | 15.90 | 15.30 | 15.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|