|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,269,000 | 15.62 | 15.90 | 15.30 | 15.44 | 00:00:00 | | 2004-10-14 | 1,496,900 | 15.35 | 15.59 | 15.11 | 15.47 | 00:00:00 | | 2004-10-15 | 2,097,600 | 15.41 | 15.60 | 14.95 | 14.98 | 00:00:00 | | 2004-10-18 | 1,273,300 | 14.85 | 15.44 | 14.77 | 15.44 | 00:00:00 | | 2004-10-19 | 2,009,800 | 15.50 | 15.64 | 15.07 | 15.12 | 00:00:00 | | 2004-10-20 | 1,620,900 | 15.16 | 15.30 | 14.81 | 14.88 | 00:00:00 | | 2004-10-21 | 1,756,100 | 15.04 | 15.48 | 14.88 | 15.30 | 00:00:00 | | 2004-10-22 | 1,580,000 | 15.23 | 15.48 | 15.00 | 15.00 | 00:00:00 | | 2004-10-25 | 1,232,500 | 14.89 | 15.17 | 14.69 | 14.89 | 00:00:00 | | 2004-10-26 | 1,565,800 | 14.86 | 15.38 | 14.74 | 15.01 | 00:00:00 | | 2004-10-27 | 4,946,400 | 15.11 | 16.50 | 15.06 | 16.42 | 00:00:00 | | 2004-10-28 | 7,354,500 | 14.81 | 15.95 | 14.28 | 14.57 | 00:00:00 | | 2004-10-29 | 5,209,300 | 14.63 | 14.90 | 13.05 | 13.85 | 00:00:00 | | 2004-11-01 | 1,983,900 | 13.97 | 14.19 | 13.88 | 13.99 | 00:00:00 | | 2004-11-02 | 2,022,100 | 14.20 | 14.29 | 13.90 | 14.00 | 00:00:00 | | 2004-11-03 | 1,715,200 | 14.48 | 14.49 | 13.77 | 13.97 | 00:00:00 | | 2004-11-04 | 2,066,200 | 13.96 | 13.97 | 13.35 | 13.73 | 00:00:00 | | 2004-11-05 | 2,689,400 | 13.98 | 14.05 | 13.38 | 13.49 | 00:00:00 | | 2004-11-08 | 5,292,200 | 13.52 | 13.57 | 12.85 | 12.91 | 00:00:00 | | 2004-11-09 | 4,322,500 | 12.90 | 12.95 | 12.40 | 12.60 | 00:00:00 | | 2004-11-10 | 2,434,600 | 12.67 | 12.86 | 12.44 | 12.70 | 00:00:00 | | 2004-11-11 | 3,676,000 | 12.90 | 13.30 | 12.67 | 13.19 | 00:00:00 | | 2004-11-12 | 2,559,400 | 13.33 | 13.46 | 13.02 | 13.23 | 00:00:00 | | 2004-11-15 | 2,473,800 | 13.46 | 13.68 | 12.90 | 13.54 | 00:00:00 | | 2004-11-16 | 1,885,700 | 13.53 | 13.59 | 13.03 | 13.14 | 00:00:00 | | 2004-11-17 | 1,302,100 | 13.25 | 13.39 | 12.99 | 13.05 | 00:00:00 | | 2004-11-18 | 1,773,900 | 12.91 | 13.49 | 12.85 | 13.45 | 00:00:00 | | 2004-11-19 | 2,685,900 | 13.44 | 13.54 | 12.73 | 12.80 | 00:00:00 | | 2004-11-22 | 2,837,000 | 12.79 | 12.79 | 12.49 | 12.62 | 00:00:00 | | 2004-11-23 | 1,810,900 | 13.01 | 13.18 | 12.80 | 12.90 | 00:00:00 | | 2004-11-24 | 1,825,200 | 12.99 | 13.41 | 12.80 | 13.35 | 00:00:00 | | 2004-11-26 | 587,500 | 13.20 | 13.39 | 13.18 | 13.30 | 00:00:00 | | 2004-11-29 | 2,590,000 | 13.40 | 13.48 | 12.71 | 12.75 | 00:00:00 | | 2004-11-30 | 1,579,600 | 12.72 | 13.10 | 12.65 | 12.95 | 00:00:00 | | 2004-12-01 | 1,181,900 | 12.86 | 13.10 | 12.86 | 13.03 | 00:00:00 | | 2004-12-02 | 1,763,100 | 12.90 | 13.22 | 12.76 | 13.03 | 00:00:00 | | 2004-12-03 | 1,335,400 | 13.10 | 13.24 | 13.01 | 13.11 | 00:00:00 | | 2004-12-06 | 2,003,500 | 13.16 | 13.45 | 13.10 | 13.37 | 00:00:00 | | 2004-12-07 | 3,893,600 | 13.31 | 13.88 | 13.23 | 13.28 | 00:00:00 | | 2004-12-08 | 3,772,400 | 13.35 | 13.46 | 12.51 | 12.58 | 00:00:00 | | 2004-12-09 | 4,652,800 | 12.50 | 12.62 | 12.05 | 12.50 | 00:00:00 | | 2004-12-10 | 1,669,500 | 12.55 | 12.88 | 12.50 | 12.73 | 00:00:00 | | 2004-12-13 | 2,832,400 | 12.95 | 12.95 | 12.33 | 12.45 | 00:00:00 | | 2004-12-14 | 5,693,200 | 12.37 | 12.55 | 11.89 | 11.95 | 00:00:00 | | 2004-12-15 | 9,323,300 | 11.90 | 12.80 | 11.15 | 12.69 | 00:00:00 | | 2004-12-16 | 6,014,900 | 12.33 | 13.32 | 12.10 | 12.38 | 00:00:00 | | 2004-12-17 | 3,983,600 | 12.38 | 12.38 | 11.99 | 12.01 | 00:00:00 | | 2004-12-20 | 1,950,900 | 12.10 | 12.37 | 11.99 | 12.05 | 00:00:00 | | 2004-12-21 | 2,189,000 | 12.23 | 12.35 | 12.10 | 12.30 | 00:00:00 | | 2004-12-22 | 1,094,300 | 12.37 | 12.45 | 12.28 | 12.37 | 00:00:00 | | 2004-12-23 | 1,270,500 | 12.25 | 12.58 | 12.23 | 12.45 | 00:00:00 | | 2004-12-27 | 2,576,300 | 12.45 | 12.95 | 12.45 | 12.93 | 00:00:00 | | 2004-12-28 | 1,126,600 | 12.99 | 13.03 | 12.85 | 12.93 | 00:00:00 | | 2004-12-29 | 2,011,500 | 12.90 | 13.34 | 12.90 | 13.24 | 00:00:00 | | 2004-12-30 | 1,155,500 | 13.14 | 13.35 | 13.08 | 13.21 | 00:00:00 | | 2004-12-31 | 838,300 | 13.26 | 13.26 | 12.99 | 13.03 | 00:00:00 | | 2005-01-03 | 2,508,200 | 13.00 | 13.24 | 12.64 | 12.82 | 00:00:00 | | 2005-01-04 | 2,066,700 | 12.70 | 12.80 | 12.11 | 12.20 | 00:00:00 | | 2005-01-05 | 2,209,600 | 12.19 | 12.30 | 11.98 | 12.00 | 00:00:00 | | 2005-01-06 | 1,920,000 | 12.06 | 12.16 | 11.90 | 11.94 | 00:00:00 | | 2005-01-07 | 2,061,500 | 12.30 | 12.48 | 12.12 | 12.15 | 00:00:00 | | 2005-01-10 | 1,104,500 | 12.16 | 12.30 | 12.09 | 12.13 | 00:00:00 | | 2005-01-11 | 1,885,700 | 12.05 | 12.13 | 11.66 | 11.67 | 00:00:00 | | 2005-01-12 | 1,181,700 | 11.80 | 12.08 | 11.72 | 12.08 | 00:00:00 | | 2005-01-13 | 2,527,800 | 12.61 | 12.80 | 12.25 | 12.26 | 00:00:00 | | 2005-01-14 | 1,193,200 | 12.44 | 12.59 | 12.35 | 12.54 | 00:00:00 | | 2005-01-18 | 2,140,800 | 12.54 | 12.98 | 12.48 | 12.86 | 00:00:00 | | 2005-01-19 | 1,822,400 | 12.99 | 12.99 | 12.19 | 12.25 | 00:00:00 | | 2005-01-20 | 1,199,500 | 12.10 | 12.53 | 12.04 | 12.31 | 00:00:00 | | 2005-01-21 | 1,721,700 | 12.30 | 12.50 | 12.15 | 12.20 | 00:00:00 | | 2005-01-24 | 2,075,800 | 12.30 | 12.35 | 12.06 | 12.12 | 00:00:00 | | 2005-01-25 | 2,020,900 | 12.21 | 12.54 | 12.17 | 12.26 | 00:00:00 | | 2005-01-26 | 2,190,600 | 12.30 | 12.90 | 12.28 | 12.77 | 00:00:00 | | 2005-01-27 | 946,500 | 12.81 | 12.83 | 12.53 | 12.66 | 00:00:00 | | 2005-01-28 | 2,721,700 | 12.60 | 13.11 | 12.50 | 12.69 | 00:00:00 | | 2005-01-31 | 1,892,700 | 12.85 | 13.18 | 12.75 | 13.10 | 00:00:00 | | 2005-02-01 | 1,990,200 | 13.10 | 13.32 | 13.00 | 13.08 | 00:00:00 | | 2005-02-02 | 993,800 | 13.13 | 13.26 | 12.91 | 12.99 | 00:00:00 | | 2005-02-03 | 1,423,800 | 12.90 | 12.98 | 12.66 | 12.76 | 00:00:00 | | 2005-02-04 | 4,238,000 | 12.37 | 12.46 | 11.90 | 12.08 | 00:00:00 | | 2005-02-07 | 2,345,300 | 12.10 | 12.18 | 11.86 | 11.89 | 00:00:00 | | 2005-02-08 | 1,824,100 | 11.89 | 12.02 | 11.67 | 11.75 | 00:00:00 | | 2005-02-09 | 1,547,000 | 11.73 | 11.86 | 11.47 | 11.47 | 00:00:00 | | 2005-02-10 | 2,862,600 | 11.60 | 11.74 | 10.85 | 11.23 | 00:00:00 | | 2005-02-11 | 1,735,200 | 11.10 | 11.51 | 11.03 | 11.40 | 00:00:00 | | 2005-02-14 | 1,206,300 | 11.26 | 11.58 | 11.24 | 11.42 | 00:00:00 | | 2005-02-15 | 1,794,300 | 11.57 | 11.59 | 11.22 | 11.38 | 00:00:00 | | 2005-02-16 | 3,131,900 | 11.30 | 11.39 | 10.92 | 10.98 | 00:00:00 | | 2005-02-17 | 5,514,600 | 11.10 | 11.18 | 10.64 | 10.76 | 00:00:00 | | 2005-02-18 | 13,562,800 | 12.00 | 12.50 | 11.88 | 12.21 | 00:00:00 | | 2005-02-22 | 3,116,100 | 12.05 | 12.44 | 11.95 | 12.04 | 00:00:00 | | 2005-02-23 | 2,569,100 | 12.08 | 12.19 | 11.51 | 11.56 | 00:00:00 | | 2005-02-24 | 5,353,900 | 11.35 | 11.54 | 10.96 | 11.27 | 00:00:00 | | 2005-02-25 | 1,645,900 | 11.29 | 11.46 | 11.07 | 11.09 | 00:00:00 | | 2005-02-28 | 1,593,800 | 11.05 | 11.23 | 11.00 | 11.01 | 00:00:00 | | 2005-03-01 | 1,848,000 | 11.01 | 11.14 | 10.97 | 10.97 | 00:00:00 | | 2005-03-02 | 2,489,100 | 10.95 | 11.16 | 10.75 | 11.00 | 00:00:00 | | 2005-03-03 | 1,970,900 | 11.20 | 11.23 | 11.01 | 11.05 | 00:00:00 | | 2005-03-04 | 2,600,100 | 11.22 | 11.49 | 11.05 | 11.40 | 00:00:00 | | 2005-03-07 | 1,778,500 | 11.50 | 11.59 | 11.35 | 11.48 | 00:00:00 | | 2005-03-08 | 2,145,400 | 11.55 | 11.67 | 11.28 | 11.38 | 00:00:00 | | 2005-03-09 | 1,579,800 | 11.30 | 11.44 | 11.05 | 11.13 | 00:00:00 | | 2005-03-10 | 1,645,600 | 11.15 | 11.25 | 10.84 | 10.95 | 00:00:00 | | 2005-03-11 | 1,277,700 | 10.96 | 11.07 | 10.80 | 11.00 | 00:00:00 | | 2005-03-14 | 1,271,900 | 11.02 | 11.10 | 10.75 | 10.90 | 00:00:00 | | 2005-03-15 | 1,382,000 | 10.90 | 11.00 | 10.73 | 10.79 | 00:00:00 | | 2005-03-16 | 3,510,700 | 10.80 | 11.53 | 10.75 | 11.47 | 00:00:00 | | 2005-03-17 | 4,934,300 | 11.47 | 12.42 | 11.40 | 12.14 | 00:00:00 | | 2005-03-18 | 1,823,400 | 12.13 | 12.21 | 11.95 | 12.09 | 00:00:00 | | 2005-03-21 | 1,907,200 | 12.02 | 12.26 | 11.97 | 12.06 | 00:00:00 | | 2005-03-22 | 3,017,700 | 12.15 | 12.60 | 12.15 | 12.35 | 00:00:00 | | 2005-03-23 | 2,229,100 | 12.29 | 12.60 | 12.29 | 12.55 | 00:00:00 | | 2005-03-24 | 1,635,500 | 12.64 | 12.73 | 12.33 | 12.35 | 00:00:00 | | 2005-03-28 | 1,776,300 | 12.34 | 12.60 | 12.31 | 12.45 | 00:00:00 | | 2005-03-29 | 1,451,600 | 12.36 | 12.43 | 12.13 | 12.13 | 00:00:00 | | 2005-03-30 | 2,314,600 | 12.22 | 12.80 | 12.22 | 12.70 | 00:00:00 | | 2005-03-31 | 2,235,400 | 12.57 | 12.83 | 12.51 | 12.73 | 00:00:00 | | 2005-04-01 | 1,443,900 | 12.72 | 12.87 | 12.42 | 12.51 | 00:00:00 | | 2005-04-04 | 1,430,500 | 12.63 | 12.92 | 12.39 | 12.84 | 00:00:00 | | 2005-04-05 | 1,022,000 | 12.72 | 12.91 | 12.53 | 12.70 | 00:00:00 | | 2005-04-06 | 1,270,000 | 12.58 | 12.76 | 12.40 | 12.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
