|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,270,000 | 12.58 | 12.76 | 12.40 | 12.42 | 00:00:00 | | 2005-04-07 | 978,800 | 12.40 | 12.60 | 12.30 | 12.40 | 00:00:00 | | 2005-04-08 | 1,430,700 | 12.33 | 12.70 | 12.33 | 12.41 | 00:00:00 | | 2005-04-11 | 1,241,600 | 12.40 | 12.59 | 12.37 | 12.51 | 00:00:00 | | 2005-04-12 | 2,818,500 | 12.41 | 13.15 | 12.41 | 12.92 | 00:00:00 | | 2005-04-13 | 1,628,600 | 12.91 | 13.06 | 12.85 | 12.90 | 00:00:00 | | 2005-04-14 | 2,697,300 | 12.87 | 13.24 | 12.65 | 12.68 | 00:00:00 | | 2005-04-15 | 1,544,200 | 12.61 | 12.65 | 12.27 | 12.29 | 00:00:00 | | 2005-04-18 | 1,465,600 | 12.22 | 12.54 | 12.22 | 12.50 | 00:00:00 | | 2005-04-19 | 1,741,600 | 12.69 | 12.70 | 12.01 | 12.32 | 00:00:00 | | 2005-04-20 | 1,099,000 | 12.51 | 12.60 | 12.44 | 12.47 | 00:00:00 | | 2005-04-21 | 1,369,100 | 12.56 | 12.79 | 12.56 | 12.75 | 00:00:00 | | 2005-04-22 | 1,193,300 | 12.75 | 12.76 | 12.46 | 12.50 | 00:00:00 | | 2005-04-25 | 2,408,100 | 12.42 | 13.22 | 12.40 | 12.91 | 00:00:00 | | 2005-04-26 | 1,257,300 | 12.83 | 13.06 | 12.56 | 12.57 | 00:00:00 | | 2005-04-27 | 2,016,800 | 12.55 | 12.65 | 12.33 | 12.42 | 00:00:00 | | 2005-04-28 | 4,451,000 | 12.48 | 12.68 | 11.86 | 12.21 | 00:00:00 | | 2005-04-29 | 1,930,800 | 12.30 | 12.30 | 11.53 | 11.81 | 00:00:00 | | 2005-05-02 | 1,805,200 | 11.96 | 11.97 | 11.45 | 11.57 | 00:00:00 | | 2005-05-03 | 1,405,800 | 11.57 | 11.69 | 11.50 | 11.52 | 00:00:00 | | 2005-05-04 | 806,600 | 11.58 | 11.72 | 11.51 | 11.67 | 00:00:00 | | 2005-05-05 | 1,517,400 | 11.75 | 11.75 | 11.44 | 11.54 | 00:00:00 | | 2005-05-06 | 1,707,900 | 11.60 | 11.63 | 11.39 | 11.49 | 00:00:00 | | 2005-05-09 | 1,101,700 | 11.41 | 11.63 | 11.38 | 11.56 | 00:00:00 | | 2005-05-10 | 1,067,800 | 11.60 | 11.67 | 11.43 | 11.43 | 00:00:00 | | 2005-05-11 | 667,500 | 11.53 | 11.55 | 11.32 | 11.45 | 00:00:00 | | 2005-05-12 | 790,700 | 11.50 | 11.61 | 11.40 | 11.53 | 00:00:00 | | 2005-05-13 | 4,363,700 | 11.58 | 11.93 | 11.52 | 11.74 | 00:00:00 | | 2005-05-16 | 2,557,500 | 11.78 | 11.78 | 11.14 | 11.45 | 00:00:00 | | 2005-05-17 | 1,336,300 | 11.32 | 11.50 | 11.19 | 11.39 | 00:00:00 | | 2005-05-18 | 3,209,400 | 11.37 | 12.14 | 11.37 | 11.99 | 00:00:00 | | 2005-05-19 | 1,992,200 | 12.05 | 12.36 | 11.90 | 12.36 | 00:00:00 | | 2005-05-20 | 1,074,500 | 12.24 | 12.37 | 12.04 | 12.30 | 00:00:00 | | 2005-05-23 | 1,457,400 | 12.20 | 12.60 | 12.12 | 12.57 | 00:00:00 | | 2005-05-24 | 2,135,400 | 12.80 | 12.95 | 12.60 | 12.85 | 00:00:00 | | 2005-05-25 | 1,060,200 | 12.70 | 12.98 | 12.59 | 12.76 | 00:00:00 | | 2005-05-26 | 4,185,500 | 12.93 | 13.84 | 12.68 | 13.79 | 00:00:00 | | 2005-05-27 | 1,833,900 | 13.93 | 14.07 | 13.60 | 13.79 | 00:00:00 | | 2005-05-31 | 1,887,500 | 13.71 | 14.13 | 13.64 | 14.04 | 00:00:00 | | 2005-06-01 | 1,434,400 | 13.96 | 14.18 | 13.90 | 14.06 | 00:00:00 | | 2005-06-02 | 1,749,300 | 13.96 | 14.36 | 13.86 | 13.91 | 00:00:00 | | 2005-06-03 | 1,053,100 | 13.91 | 14.05 | 13.72 | 13.74 | 00:00:00 | | 2005-06-06 | 1,050,300 | 13.72 | 13.96 | 13.71 | 13.95 | 00:00:00 | | 2005-06-07 | 3,204,700 | 14.27 | 14.74 | 14.00 | 14.14 | 00:00:00 | | 2005-06-08 | 957,300 | 14.22 | 14.32 | 13.85 | 13.89 | 00:00:00 | | 2005-06-09 | 1,589,600 | 13.83 | 14.07 | 13.62 | 13.88 | 00:00:00 | | 2005-06-10 | 949,900 | 13.95 | 14.05 | 13.75 | 13.97 | 00:00:00 | | 2005-06-13 | 504,700 | 13.80 | 14.17 | 13.77 | 14.05 | 00:00:00 | | 2005-06-14 | 604,200 | 14.04 | 14.24 | 14.01 | 14.06 | 00:00:00 | | 2005-06-15 | 1,022,600 | 14.13 | 14.28 | 14.10 | 14.22 | 00:00:00 | | 2005-06-16 | 1,773,000 | 14.20 | 14.70 | 14.20 | 14.65 | 00:00:00 | | 2005-06-17 | 1,612,800 | 14.68 | 14.80 | 14.14 | 14.18 | 00:00:00 | | 2005-06-20 | 1,413,300 | 14.13 | 14.34 | 13.93 | 14.07 | 00:00:00 | | 2005-06-21 | 980,200 | 14.05 | 14.16 | 13.87 | 13.99 | 00:00:00 | | 2005-06-22 | 1,285,700 | 14.05 | 14.10 | 13.84 | 14.03 | 00:00:00 | | 2005-06-23 | 954,000 | 14.05 | 14.09 | 13.67 | 13.70 | 00:00:00 | | 2005-06-24 | 1,229,300 | 13.67 | 14.10 | 13.57 | 13.59 | 00:00:00 | | 2005-06-27 | 1,879,700 | 13.56 | 13.59 | 13.06 | 13.20 | 00:00:00 | | 2005-06-28 | 974,300 | 13.27 | 13.70 | 13.25 | 13.61 | 00:00:00 | | 2005-06-29 | 616,300 | 13.61 | 13.77 | 13.25 | 13.38 | 00:00:00 | | 2005-06-30 | 2,449,300 | 13.49 | 13.49 | 13.05 | 13.13 | 00:00:00 | | 2005-07-01 | 739,800 | 13.09 | 13.32 | 13.02 | 13.16 | 00:00:00 | | 2005-07-05 | 713,400 | 13.17 | 13.38 | 13.13 | 13.21 | 00:00:00 | | 2005-07-06 | 1,735,200 | 13.14 | 13.91 | 13.13 | 13.76 | 00:00:00 | | 2005-07-07 | 1,045,400 | 13.75 | 13.85 | 13.30 | 13.81 | 00:00:00 | | 2005-07-08 | 1,170,100 | 13.89 | 14.22 | 13.83 | 13.97 | 00:00:00 | | 2005-07-11 | 1,251,100 | 14.04 | 14.49 | 13.68 | 14.32 | 00:00:00 | | 2005-07-12 | 1,433,900 | 14.37 | 14.60 | 14.15 | 14.32 | 00:00:00 | | 2005-07-13 | 1,277,700 | 14.41 | 14.49 | 14.23 | 14.33 | 00:00:00 | | 2005-07-14 | 1,969,500 | 14.40 | 14.83 | 14.40 | 14.69 | 00:00:00 | | 2005-07-15 | 1,014,600 | 14.70 | 14.76 | 14.36 | 14.54 | 00:00:00 | | 2005-07-18 | 416,900 | 14.60 | 14.65 | 14.42 | 14.50 | 00:00:00 | | 2005-07-19 | 1,241,000 | 14.45 | 14.97 | 14.44 | 14.89 | 00:00:00 | | 2005-07-20 | 737,000 | 14.70 | 14.98 | 14.65 | 14.84 | 00:00:00 | | 2005-07-21 | 1,007,000 | 14.90 | 14.97 | 14.39 | 14.46 | 00:00:00 | | 2005-07-22 | 1,025,300 | 14.50 | 14.92 | 14.38 | 14.57 | 00:00:00 | | 2005-07-25 | 1,032,600 | 14.60 | 15.00 | 14.44 | 14.46 | 00:00:00 | | 2005-07-26 | 2,223,000 | 14.50 | 14.90 | 14.39 | 14.48 | 00:00:00 | | 2005-07-27 | 4,027,000 | 14.55 | 15.20 | 14.47 | 15.00 | 00:00:00 | | 2005-07-28 | 3,164,000 | 14.91 | 15.66 | 14.90 | 15.19 | 00:00:00 | | 2005-07-29 | 1,824,700 | 15.23 | 15.57 | 15.00 | 15.27 | 00:00:00 | | 2005-08-01 | 1,484,300 | 15.28 | 15.54 | 15.15 | 15.38 | 00:00:00 | | 2005-08-02 | 1,665,100 | 15.50 | 15.66 | 15.31 | 15.35 | 00:00:00 | | 2005-08-03 | 1,456,000 | 15.35 | 15.47 | 15.05 | 15.21 | 00:00:00 | | 2005-08-04 | 1,372,300 | 15.19 | 15.31 | 15.03 | 15.06 | 00:00:00 | | 2005-08-05 | 1,077,200 | 15.02 | 15.18 | 15.02 | 15.12 | 00:00:00 | | 2005-08-08 | 1,856,100 | 15.13 | 15.36 | 15.11 | 15.27 | 00:00:00 | | 2005-08-09 | 851,400 | 15.23 | 15.39 | 14.87 | 15.04 | 00:00:00 | | 2005-08-10 | 1,906,100 | 15.06 | 15.17 | 14.38 | 14.49 | 00:00:00 | | 2005-08-11 | 627,200 | 14.41 | 14.61 | 14.37 | 14.60 | 00:00:00 | | 2005-08-12 | 746,500 | 14.53 | 14.69 | 14.40 | 14.49 | 00:00:00 | | 2005-08-15 | 982,300 | 14.50 | 14.60 | 14.23 | 14.48 | 00:00:00 | | 2005-08-16 | 701,300 | 14.38 | 14.48 | 14.21 | 14.34 | 00:00:00 | | 2005-08-17 | 1,606,100 | 14.28 | 14.59 | 14.16 | 14.55 | 00:00:00 | | 2005-08-18 | 1,870,600 | 14.47 | 15.04 | 14.29 | 14.88 | 00:00:00 | | 2005-08-19 | 961,200 | 15.00 | 15.11 | 14.77 | 14.85 | 00:00:00 | | 2005-08-22 | 1,035,400 | 14.99 | 15.05 | 14.88 | 15.03 | 00:00:00 | | 2005-08-23 | 1,186,700 | 15.00 | 15.08 | 14.67 | 14.69 | 00:00:00 | | 2005-08-24 | 2,883,200 | 14.64 | 14.67 | 13.88 | 14.14 | 00:00:00 | | 2005-08-25 | 3,050,700 | 14.20 | 14.21 | 13.53 | 13.84 | 00:00:00 | | 2005-08-26 | 1,078,500 | 13.75 | 13.96 | 13.62 | 13.74 | 00:00:00 | | 2005-08-29 | 973,900 | 13.67 | 14.04 | 13.63 | 13.87 | 00:00:00 | | 2005-08-30 | 1,917,200 | 13.89 | 14.20 | 13.83 | 13.98 | 00:00:00 | | 2005-08-31 | 1,129,600 | 14.07 | 14.13 | 13.65 | 13.84 | 00:00:00 | | 2005-09-01 | 2,261,500 | 13.77 | 14.03 | 13.72 | 13.91 | 00:00:00 | | 2005-09-02 | 695,100 | 13.95 | 14.00 | 13.80 | 13.87 | 00:00:00 | | 2005-09-06 | 1,619,400 | 13.86 | 14.01 | 13.80 | 13.96 | 00:00:00 | | 2005-09-07 | 708,700 | 13.90 | 14.00 | 13.78 | 13.94 | 00:00:00 | | 2005-09-08 | 1,349,600 | 13.99 | 14.00 | 13.55 | 13.56 | 00:00:00 | | 2005-09-09 | 1,740,000 | 13.57 | 13.72 | 13.26 | 13.65 | 00:00:00 | | 2005-09-12 | 2,041,700 | 13.58 | 13.74 | 13.55 | 13.63 | 00:00:00 | | 2005-09-13 | 804,900 | 13.64 | 13.80 | 13.45 | 13.64 | 00:00:00 | | 2005-09-14 | 1,359,600 | 13.72 | 13.72 | 13.36 | 13.55 | 00:00:00 | | 2005-09-15 | 1,329,100 | 13.51 | 13.89 | 13.51 | 13.73 | 00:00:00 | | 2005-09-16 | 879,500 | 13.72 | 13.91 | 13.72 | 13.91 | 00:00:00 | | 2005-09-19 | 922,000 | 13.82 | 14.04 | 13.78 | 13.84 | 00:00:00 | | 2005-09-20 | 789,900 | 14.01 | 14.01 | 13.69 | 13.92 | 00:00:00 | | 2005-09-21 | 1,212,700 | 13.83 | 13.83 | 13.50 | 13.54 | 00:00:00 | | 2005-09-22 | 1,321,200 | 13.65 | 14.02 | 13.40 | 13.95 | 00:00:00 | | 2005-09-23 | 1,288,100 | 13.87 | 14.09 | 13.83 | 13.94 | 00:00:00 | | 2005-09-26 | 964,600 | 14.10 | 14.25 | 14.00 | 14.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
