|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 964,600 | 14.10 | 14.25 | 14.00 | 14.22 | 00:00:00 | | 2005-09-27 | 826,500 | 14.20 | 14.35 | 14.13 | 14.30 | 00:00:00 | | 2005-09-28 | 1,326,700 | 14.24 | 14.70 | 14.24 | 14.63 | 00:00:00 | | 2005-09-29 | 2,285,800 | 14.67 | 15.24 | 14.58 | 15.16 | 00:00:00 | | 2005-09-30 | 3,228,800 | 15.25 | 16.00 | 15.20 | 15.95 | 00:00:00 | | 2005-10-03 | 4,225,500 | 15.96 | 16.73 | 15.87 | 16.67 | 00:00:00 | | 2005-10-04 | 3,252,700 | 16.67 | 16.89 | 16.42 | 16.49 | 00:00:00 | | 2005-10-05 | 1,716,600 | 16.47 | 16.69 | 15.90 | 16.02 | 00:00:00 | | 2005-10-06 | 1,895,200 | 16.20 | 16.24 | 15.71 | 16.00 | 00:00:00 | | 2005-10-07 | 1,004,400 | 15.93 | 16.23 | 15.91 | 16.05 | 00:00:00 | | 2005-10-10 | 848,200 | 16.10 | 16.14 | 15.91 | 16.07 | 00:00:00 | | 2005-10-11 | 1,780,600 | 16.00 | 16.11 | 15.68 | 15.92 | 00:00:00 | | 2005-10-12 | 1,462,500 | 15.90 | 15.90 | 15.47 | 15.52 | 00:00:00 | | 2005-10-13 | 1,522,400 | 15.48 | 15.95 | 15.27 | 15.89 | 00:00:00 | | 2005-10-14 | 810,100 | 16.00 | 16.14 | 15.70 | 16.10 | 00:00:00 | | 2005-10-17 | 2,704,000 | 16.12 | 16.99 | 15.99 | 16.95 | 00:00:00 | | 2005-10-18 | 2,019,100 | 16.95 | 17.00 | 16.40 | 16.60 | 00:00:00 | | 2005-10-19 | 1,469,200 | 16.44 | 17.15 | 16.44 | 17.10 | 00:00:00 | | 2005-10-20 | 2,048,700 | 17.02 | 17.49 | 17.02 | 17.36 | 00:00:00 | | 2005-10-21 | 1,665,500 | 17.25 | 17.54 | 17.22 | 17.25 | 00:00:00 | | 2005-10-24 | 2,512,900 | 17.43 | 17.49 | 16.93 | 17.30 | 00:00:00 | | 2005-10-25 | 2,479,100 | 17.30 | 17.33 | 16.80 | 16.97 | 00:00:00 | | 2005-10-26 | 4,756,200 | 17.05 | 17.10 | 16.42 | 16.89 | 00:00:00 | | 2005-10-27 | 1,295,900 | 16.99 | 17.00 | 16.52 | 16.63 | 00:00:00 | | 2005-10-28 | 2,713,000 | 16.69 | 16.98 | 16.10 | 16.84 | 00:00:00 | | 2005-10-31 | 3,796,200 | 16.87 | 17.46 | 16.79 | 17.34 | 00:00:00 | | 2005-11-01 | 6,269,900 | 16.92 | 17.00 | 16.45 | 16.70 | 00:00:00 | | 2005-11-02 | 2,277,200 | 16.60 | 16.69 | 16.41 | 16.45 | 00:00:00 | | 2005-11-03 | 2,199,000 | 16.50 | 16.63 | 16.45 | 16.59 | 00:00:00 | | 2005-11-04 | 1,456,700 | 16.56 | 16.82 | 16.51 | 16.69 | 00:00:00 | | 2005-11-07 | 1,958,100 | 17.23 | 17.23 | 16.61 | 16.69 | 00:00:00 | | 2005-11-08 | 1,673,000 | 16.69 | 16.69 | 16.30 | 16.42 | 00:00:00 | | 2005-11-09 | 2,463,700 | 16.37 | 16.68 | 16.07 | 16.68 | 00:00:00 | | 2005-11-10 | 1,401,700 | 16.75 | 17.00 | 16.60 | 16.93 | 00:00:00 | | 2005-11-11 | 2,162,000 | 16.89 | 17.07 | 16.89 | 17.02 | 00:00:00 | | 2005-11-14 | 5,096,300 | 17.28 | 17.65 | 17.15 | 17.36 | 00:00:00 | | 2005-11-15 | 1,788,500 | 17.40 | 17.47 | 16.81 | 16.96 | 00:00:00 | | 2005-11-16 | 740,400 | 17.06 | 17.10 | 16.83 | 16.96 | 00:00:00 | | 2005-11-17 | 1,626,500 | 17.07 | 17.19 | 16.87 | 16.99 | 00:00:00 | | 2005-11-18 | 1,311,200 | 17.06 | 17.09 | 16.91 | 16.99 | 00:00:00 | | 2005-11-21 | 1,891,900 | 16.80 | 17.15 | 16.53 | 17.05 | 00:00:00 | | 2005-11-22 | 13,499,600 | 17.52 | 19.36 | 17.36 | 19.21 | 00:00:00 | | 2005-11-23 | 5,759,100 | 19.22 | 20.13 | 19.17 | 19.68 | 00:00:00 | | 2005-11-25 | 2,404,000 | 19.81 | 20.90 | 19.69 | 20.50 | 00:00:00 | | 2005-11-28 | 3,921,700 | 20.58 | 20.75 | 19.48 | 19.75 | 00:00:00 | | 2005-11-29 | 2,259,400 | 19.65 | 20.23 | 19.40 | 19.76 | 00:00:00 | | 2005-11-30 | 2,447,200 | 19.82 | 20.02 | 19.56 | 19.96 | 00:00:00 | | 2005-12-01 | 3,811,200 | 20.10 | 21.05 | 20.10 | 21.05 | 00:00:00 | | 2005-12-02 | 2,082,500 | 21.05 | 21.12 | 20.38 | 20.88 | 00:00:00 | | 2005-12-05 | 1,886,300 | 20.81 | 21.13 | 20.71 | 21.01 | 00:00:00 | | 2005-12-06 | 3,428,300 | 21.07 | 21.73 | 21.02 | 21.56 | 00:00:00 | | 2005-12-07 | 2,156,300 | 21.79 | 21.95 | 21.40 | 21.66 | 00:00:00 | | 2005-12-08 | 2,294,000 | 21.80 | 21.95 | 21.25 | 21.85 | 00:00:00 | | 2005-12-09 | 2,318,700 | 21.95 | 22.25 | 21.55 | 21.79 | 00:00:00 | | 2005-12-12 | 3,791,000 | 21.73 | 21.89 | 20.80 | 21.17 | 00:00:00 | | 2005-12-13 | 5,226,600 | 20.11 | 21.07 | 19.75 | 20.27 | 00:00:00 | | 2005-12-14 | 2,442,600 | 20.37 | 20.78 | 20.15 | 20.72 | 00:00:00 | | 2005-12-15 | 1,286,700 | 20.72 | 20.79 | 20.30 | 20.59 | 00:00:00 | | 2005-12-16 | 1,230,300 | 20.74 | 20.77 | 20.30 | 20.54 | 00:00:00 | | 2005-12-19 | 2,764,700 | 20.32 | 20.80 | 19.41 | 19.48 | 00:00:00 | | 2005-12-20 | 2,491,500 | 19.41 | 19.76 | 19.02 | 19.66 | 00:00:00 | | 2005-12-21 | 1,598,100 | 19.94 | 20.19 | 19.84 | 20.05 | 00:00:00 | | 2005-12-22 | 713,100 | 20.18 | 20.44 | 20.05 | 20.43 | 00:00:00 | | 2005-12-23 | 621,000 | 20.48 | 20.50 | 20.06 | 20.10 | 00:00:00 | | 2005-12-27 | 822,600 | 20.09 | 20.39 | 20.03 | 20.27 | 00:00:00 | | 2005-12-28 | 906,300 | 20.43 | 20.43 | 20.07 | 20.30 | 00:00:00 | | 2005-12-29 | 1,029,300 | 20.38 | 20.47 | 19.94 | 20.00 | 00:00:00 | | 2005-12-30 | 849,500 | 20.05 | 20.09 | 19.77 | 19.93 | 00:00:00 | | 2006-01-03 | 3,352,300 | 20.00 | 20.94 | 19.57 | 20.80 | 00:00:00 | | 2006-01-04 | 3,374,800 | 20.90 | 21.58 | 20.77 | 21.32 | 00:00:00 | | 2006-01-05 | 3,206,100 | 21.35 | 21.73 | 20.82 | 21.60 | 00:00:00 | | 2006-01-06 | 3,321,800 | 21.68 | 22.69 | 21.68 | 22.47 | 00:00:00 | | 2006-01-09 | 1,921,200 | 22.59 | 22.65 | 21.96 | 22.13 | 00:00:00 | | 2006-01-10 | 3,550,300 | 22.00 | 23.10 | 21.80 | 23.01 | 00:00:00 | | 2006-01-11 | 1,945,300 | 23.00 | 23.29 | 22.59 | 22.92 | 00:00:00 | | 2006-01-12 | 2,452,100 | 22.82 | 23.97 | 22.81 | 22.93 | 00:00:00 | | 2006-01-13 | 2,001,600 | 23.11 | 23.39 | 22.73 | 22.80 | 00:00:00 | | 2006-01-17 | 1,380,000 | 22.60 | 22.78 | 22.35 | 22.58 | 00:00:00 | | 2006-01-18 | 1,842,800 | 21.98 | 23.00 | 21.68 | 22.91 | 00:00:00 | | 2006-01-19 | 3,117,900 | 23.50 | 24.14 | 23.26 | 23.68 | 00:00:00 | | 2006-01-20 | 2,295,300 | 23.85 | 23.86 | 22.45 | 22.71 | 00:00:00 | | 2006-01-23 | 1,429,900 | 22.92 | 23.05 | 22.27 | 22.54 | 00:00:00 | | 2006-01-24 | 1,491,800 | 22.80 | 23.21 | 22.67 | 22.97 | 00:00:00 | | 2006-01-25 | 1,376,800 | 23.19 | 23.25 | 22.22 | 22.40 | 00:00:00 | | 2006-01-26 | 1,935,700 | 22.73 | 22.73 | 22.25 | 22.38 | 00:00:00 | | 2006-01-27 | 1,940,600 | 22.50 | 22.94 | 22.25 | 22.39 | 00:00:00 | | 2006-01-30 | 1,305,200 | 22.52 | 22.90 | 22.15 | 22.29 | 00:00:00 | | 2006-01-31 | 2,529,300 | 22.31 | 22.42 | 21.53 | 21.88 | 00:00:00 | | 2006-02-01 | 1,684,000 | 21.71 | 21.94 | 21.54 | 21.84 | 00:00:00 | | 2006-02-02 | 2,751,500 | 21.87 | 22.54 | 21.41 | 21.49 | 00:00:00 | | 2006-02-03 | 2,991,600 | 21.41 | 21.91 | 20.49 | 21.83 | 00:00:00 | | 2006-02-06 | 1,460,600 | 21.90 | 22.19 | 21.81 | 21.95 | 00:00:00 | | 2006-02-07 | 2,593,800 | 21.84 | 22.44 | 21.84 | 22.12 | 00:00:00 | | 2006-02-08 | 3,953,200 | 22.48 | 22.48 | 21.75 | 22.00 | 00:00:00 | | 2006-02-09 | 16,066,500 | 24.99 | 27.59 | 24.76 | 26.01 | 00:00:00 | | 2006-02-10 | 4,803,500 | 26.67 | 26.68 | 25.28 | 25.54 | 00:00:00 | | 2006-02-13 | 2,820,200 | 25.40 | 25.52 | 24.52 | 24.93 | 00:00:00 | | 2006-02-14 | 2,055,800 | 25.00 | 25.33 | 24.74 | 25.10 | 00:00:00 | | 2006-02-15 | 2,803,200 | 24.93 | 26.19 | 24.90 | 25.77 | 00:00:00 | | 2006-02-16 | 2,570,800 | 26.47 | 26.85 | 25.85 | 26.67 | 00:00:00 | | 2006-02-17 | 1,852,400 | 26.85 | 26.93 | 26.39 | 26.72 | 00:00:00 | | 2006-02-21 | 1,811,600 | 26.99 | 27.00 | 26.67 | 26.70 | 00:00:00 | | 2006-02-22 | 2,156,500 | 27.34 | 27.45 | 26.91 | 27.31 | 00:00:00 | | 2006-02-23 | 2,990,300 | 26.64 | 27.36 | 26.39 | 27.06 | 00:00:00 | | 2006-02-24 | 1,220,600 | 27.00 | 27.19 | 26.86 | 27.08 | 00:00:00 | | 2006-02-27 | 2,132,200 | 27.08 | 27.09 | 26.30 | 26.39 | 00:00:00 | | 2006-02-28 | 2,062,800 | 26.63 | 26.75 | 25.60 | 26.50 | 00:00:00 | | 2006-03-01 | 1,913,000 | 26.64 | 27.05 | 26.52 | 27.01 | 00:00:00 | | 2006-03-02 | 4,713,100 | 26.48 | 27.69 | 25.87 | 26.09 | 00:00:00 | | 2006-03-03 | 2,102,500 | 26.30 | 26.34 | 25.78 | 26.11 | 00:00:00 | | 2006-03-06 | 1,735,400 | 26.31 | 26.71 | 25.90 | 26.05 | 00:00:00 | | 2006-03-07 | 2,505,300 | 25.80 | 25.87 | 24.96 | 25.23 | 00:00:00 | | 2006-03-08 | 1,996,800 | 25.16 | 25.45 | 24.96 | 25.18 | 00:00:00 | | 2006-03-09 | 1,110,300 | 25.12 | 25.90 | 25.12 | 25.29 | 00:00:00 | | 2006-03-10 | 1,233,800 | 25.10 | 25.61 | 25.02 | 25.53 | 00:00:00 | | 2006-03-13 | 998,400 | 25.76 | 26.23 | 25.30 | 25.37 | 00:00:00 | | 2006-03-14 | 1,265,800 | 25.68 | 26.30 | 25.40 | 26.26 | 00:00:00 | | 2006-03-15 | 2,335,900 | 26.30 | 27.38 | 26.20 | 27.32 | 00:00:00 | | 2006-03-16 | 2,627,800 | 27.60 | 28.44 | 27.15 | 27.19 | 00:00:00 | | 2006-03-17 | 2,320,600 | 27.27 | 28.46 | 26.80 | 28.42 | 00:00:00 | | 2006-03-20 | 3,363,400 | 28.77 | 29.49 | 28.37 | 28.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
