|
 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 | | 2006-03-20 | 3,363,400 | 28.77 | 29.49 | 28.37 | 28.99 | 00:00:00 | | 2006-03-21 | 2,664,100 | 28.91 | 29.20 | 28.61 | 29.08 | 00:00:00 | | 2006-03-22 | 3,644,800 | 29.04 | 29.20 | 28.60 | 28.74 | 00:00:00 | | 2006-03-23 | 1,746,500 | 29.09 | 29.18 | 28.56 | 28.68 | 00:00:00 | | 2006-03-24 | 1,622,000 | 28.73 | 28.90 | 28.18 | 28.59 | 00:00:00 | | 2006-03-27 | 2,472,800 | 28.60 | 29.22 | 28.60 | 29.22 | 00:00:00 | | 2006-03-28 | 1,894,200 | 29.30 | 29.39 | 28.84 | 28.96 | 00:00:00 | | 2006-03-29 | 8,126,700 | 29.28 | 32.02 | 29.08 | 31.42 | 00:00:00 | | 2006-03-30 | 3,206,200 | 31.55 | 31.98 | 30.51 | 30.77 | 00:00:00 | | 2006-03-31 | 7,802,200 | 31.50 | 33.17 | 31.42 | 32.89 | 00:00:00 | | 2006-04-03 | 4,444,600 | 33.15 | 33.98 | 32.91 | 33.19 | 00:00:00 | | 2006-04-04 | 3,796,200 | 33.20 | 33.39 | 31.65 | 31.93 | 00:00:00 | | 2006-04-05 | 3,359,000 | 32.00 | 32.18 | 31.33 | 31.78 | 00:00:00 | | 2006-04-06 | 2,539,000 | 31.60 | 32.03 | 31.40 | 31.79 | 00:00:00 | | 2006-04-07 | 2,042,400 | 31.90 | 31.98 | 30.80 | 30.89 | 00:00:00 | | 2006-04-10 | 3,571,900 | 31.06 | 31.17 | 29.98 | 30.03 | 00:00:00 | | 2006-04-11 | 5,062,600 | 30.19 | 31.57 | 30.10 | 31.21 | 00:00:00 | | 2006-04-12 | 4,985,600 | 32.15 | 32.40 | 30.61 | 30.98 | 00:00:00 | | 2006-04-13 | 1,672,600 | 30.97 | 31.42 | 30.75 | 31.06 | 00:00:00 | | 2006-04-17 | 1,534,700 | 31.03 | 31.28 | 30.76 | 30.91 | 00:00:00 | | 2006-04-18 | 3,173,000 | 31.16 | 32.62 | 30.91 | 32.55 | 00:00:00 | | 2006-04-19 | 7,581,700 | 32.71 | 33.83 | 32.47 | 33.42 | 00:00:00 | | 2006-04-20 | 3,437,700 | 33.49 | 34.62 | 32.78 | 33.01 | 00:00:00 | | 2006-04-21 | 2,859,700 | 32.96 | 34.08 | 32.92 | 33.84 | 00:00:00 | | 2006-04-24 | 2,578,200 | 34.00 | 34.57 | 33.44 | 34.02 | 00:00:00 | | 2006-04-25 | 2,762,700 | 34.25 | 34.33 | 33.69 | 34.00 | 00:00:00 | | 2006-04-26 | 6,049,300 | 33.99 | 34.00 | 33.05 | 33.34 | 00:00:00 | | 2006-04-27 | 7,752,200 | 32.96 | 34.94 | 31.15 | 34.15 | 00:00:00 | | 2006-04-28 | 3,132,900 | 34.35 | 34.41 | 33.37 | 33.69 | 00:00:00 | | 2006-05-01 | 3,549,600 | 33.65 | 35.37 | 33.63 | 35.18 | 00:00:00 | | 2006-05-02 | 1,942,600 | 35.45 | 35.89 | 34.34 | 34.45 | 00:00:00 | | 2006-05-03 | 1,791,600 | 34.61 | 35.20 | 34.34 | 34.62 | 00:00:00 | | 2006-05-04 | 2,314,400 | 34.56 | 35.20 | 33.77 | 33.93 | 00:00:00 | | 2006-05-05 | 2,430,800 | 34.17 | 35.27 | 33.80 | 35.19 | 00:00:00 | | 2006-05-08 | 3,133,800 | 35.71 | 36.45 | 35.45 | 36.02 | 00:00:00 | | 2006-05-09 | 3,380,000 | 36.20 | 36.94 | 35.78 | 36.39 | 00:00:00 | | 2006-05-10 | 2,781,800 | 36.42 | 36.69 | 35.60 | 35.96 | 00:00:00 | | 2006-05-11 | 3,275,800 | 36.40 | 36.44 | 34.63 | 34.84 | 00:00:00 | | 2006-05-12 | 4,477,900 | 34.58 | 34.71 | 33.26 | 34.39 | 00:00:00 | | 2006-05-15 | 5,290,200 | 33.83 | 34.06 | 31.73 | 32.46 | 00:00:00 | | 2006-05-16 | 3,672,300 | 32.69 | 32.75 | 32.24 | 32.55 | 00:00:00 | | 2006-05-17 | 3,569,600 | 32.47 | 32.55 | 31.22 | 32.03 | 00:00:00 | | 2006-05-18 | 5,083,800 | 32.00 | 33.00 | 32.00 | 32.56 | 00:00:00 | | 2006-05-19 | 5,366,900 | 32.67 | 34.75 | 32.64 | 34.14 | 00:00:00 | | 2006-05-22 | 7,067,000 | 33.59 | 33.74 | 30.09 | 31.50 | 00:00:00 | | 2006-05-23 | 3,730,900 | 32.32 | 32.60 | 31.00 | 31.15 | 00:00:00 | | 2006-05-24 | 7,122,100 | 31.29 | 31.53 | 28.40 | 29.52 | 00:00:00 | | 2006-05-25 | 6,124,600 | 30.06 | 32.33 | 29.80 | 32.32 | 00:00:00 | | 2006-05-26 | 2,742,200 | 32.29 | 32.49 | 31.00 | 31.67 | 00:00:00 | | 2006-05-30 | 4,025,600 | 31.20 | 31.85 | 30.08 | 30.70 | 00:00:00 | | 2006-05-31 | 7,363,100 | 30.55 | 31.50 | 30.24 | 31.29 | 00:00:00 | | 2006-06-01 | 2,899,100 | 31.32 | 32.10 | 31.00 | 32.10 | 00:00:00 | | 2006-06-02 | 3,644,200 | 32.78 | 33.00 | 31.00 | 31.34 | 00:00:00 | | 2006-06-05 | 3,290,500 | 31.52 | 31.91 | 30.12 | 30.26 | 00:00:00 | | 2006-06-06 | 3,307,000 | 30.40 | 30.98 | 29.69 | 30.44 | 00:00:00 | | 2006-06-07 | 1,757,400 | 30.44 | 30.99 | 30.02 | 30.10 | 00:00:00 | | 2006-06-08 | 4,756,300 | 29.81 | 29.95 | 28.27 | 29.72 | 00:00:00 | | 2006-06-09 | 3,224,800 | 30.19 | 30.97 | 29.75 | 30.00 | 00:00:00 | | 2006-06-12 | 3,581,100 | 29.92 | 30.00 | 28.29 | 28.50 | 00:00:00 | | 2006-06-13 | 5,856,300 | 28.45 | 28.69 | 27.14 | 27.51 | 00:00:00 | | 2006-06-14 | 4,031,000 | 27.56 | 28.81 | 27.36 | 28.61 | 00:00:00 | | 2006-06-15 | 6,008,900 | 29.13 | 31.88 | 29.11 | 31.76 | 00:00:00 | | 2006-06-16 | 2,908,300 | 31.59 | 32.00 | 30.68 | 30.89 | 00:00:00 | | 2006-06-19 | 2,364,500 | 31.09 | 31.35 | 29.90 | 30.13 | 00:00:00 | | 2006-06-20 | 2,572,800 | 30.10 | 31.77 | 30.06 | 31.35 | 00:00:00 | | 2006-06-21 | 4,096,800 | 31.34 | 33.80 | 31.34 | 33.53 | 00:00:00 | | 2006-06-22 | 2,390,100 | 33.43 | 33.90 | 32.65 | 33.25 | 00:00:00 | | 2006-06-23 | 2,976,400 | 33.31 | 35.00 | 32.95 | 34.52 | 00:00:00 | | 2006-06-26 | 2,562,100 | 34.76 | 35.59 | 34.11 | 35.27 | 00:00:00 | | 2006-06-27 | 2,357,600 | 35.44 | 35.44 | 33.58 | 33.77 | 00:00:00 | | 2006-06-28 | 4,396,000 | 33.65 | 33.75 | 32.11 | 33.46 | 00:00:00 | | 2006-06-29 | 3,874,800 | 33.81 | 36.05 | 33.54 | 35.85 | 00:00:00 | | 2006-06-30 | 3,298,900 | 35.98 | 36.25 | 35.39 | 36.19 | 00:00:00 | | 2006-07-03 | 1,597,900 | 36.11 | 37.14 | 36.11 | 36.68 | 00:00:00 | | 2006-07-05 | 3,402,500 | 36.50 | 37.40 | 35.28 | 35.39 | 00:00:00 | | 2006-07-06 | 2,088,900 | 35.64 | 35.64 | 35.05 | 35.41 | 00:00:00 | | 2006-07-07 | 1,861,000 | 35.20 | 35.95 | 34.61 | 35.25 | 00:00:00 | | 2006-07-10 | 4,220,100 | 35.49 | 35.56 | 32.39 | 33.02 | 00:00:00 | | 2006-07-11 | 6,718,300 | 32.70 | 33.21 | 31.11 | 33.16 | 00:00:00 | | 2006-07-12 | 4,883,500 | 33.00 | 33.00 | 30.88 | 31.35 | 00:00:00 | | 2006-07-13 | 5,231,300 | 30.48 | 33.13 | 30.18 | 31.26 | 00:00:00 | | 2006-07-14 | 4,264,300 | 31.31 | 32.70 | 30.81 | 32.54 | 00:00:00 | | 2006-07-17 | 3,183,800 | 32.71 | 33.51 | 31.89 | 32.39 | 00:00:00 | | 2006-07-18 | 3,715,500 | 32.59 | 33.13 | 31.12 | 32.92 | 00:00:00 | | 2006-07-19 | 3,302,500 | 33.10 | 33.75 | 32.42 | 32.95 | 00:00:00 | | 2006-07-20 | 2,928,600 | 32.98 | 33.14 | 31.20 | 31.30 | 00:00:00 | | 2006-07-21 | 4,905,900 | 31.20 | 31.20 | 29.28 | 29.50 | 00:00:00 | | 2006-07-24 | 3,634,000 | 29.89 | 31.54 | 29.54 | 31.30 | 00:00:00 | | 2006-07-25 | 3,829,100 | 31.56 | 32.15 | 30.65 | 31.98 | 00:00:00 | | 2006-07-26 | 8,207,100 | 32.10 | 32.10 | 30.00 | 30.00 | 00:00:00 | | 2006-07-27 | 17,499,700 | 35.97 | 37.40 | 34.98 | 36.83 | 00:00:00 | | 2006-07-28 | 5,720,100 | 36.83 | 37.73 | 36.00 | 36.59 | 00:00:00 | | 2006-07-31 | 9,027,100 | 36.61 | 39.72 | 36.38 | 39.63 | 00:00:00 | | 2006-08-01 | 5,289,300 | 39.02 | 39.42 | 37.75 | 38.41 | 00:00:00 | | 2006-08-02 | 2,754,700 | 38.60 | 39.24 | 38.38 | 38.66 | 00:00:00 | | 2006-08-03 | 4,476,600 | 38.47 | 40.46 | 37.81 | 40.29 | 00:00:00 | | 2006-08-04 | 6,155,300 | 40.41 | 42.00 | 38.50 | 39.42 | 00:00:00 | | 2006-08-07 | 3,348,700 | 39.03 | 39.83 | 38.52 | 38.96 | 00:00:00 | | 2006-08-08 | 2,895,600 | 38.92 | 39.45 | 38.17 | 38.27 | 00:00:00 | | 2006-08-09 | 3,515,200 | 38.69 | 39.74 | 38.25 | 38.48 | 00:00:00 | | 2006-08-10 | 2,763,500 | 38.52 | 39.18 | 38.21 | 38.98 | 00:00:00 | | 2006-08-11 | 2,853,300 | 38.80 | 38.85 | 36.99 | 37.40 | 00:00:00 | | 2006-08-14 | 2,463,800 | 37.93 | 38.40 | 37.08 | 37.21 | 00:00:00 | | 2006-08-15 | 4,344,700 | 38.20 | 40.00 | 37.52 | 39.91 | 00:00:00 | | 2006-08-16 | 3,548,400 | 40.15 | 40.40 | 39.25 | 39.77 | 00:00:00 | | 2006-08-17 | 3,685,900 | 39.55 | 40.26 | 38.81 | 39.53 | 00:00:00 | | 2006-08-18 | 2,465,200 | 39.68 | 40.27 | 38.93 | 39.98 | 00:00:00 | | 2006-08-21 | 2,355,800 | 39.67 | 39.75 | 38.61 | 38.73 | 00:00:00 | | 2006-08-22 | 2,333,200 | 38.61 | 38.98 | 38.16 | 38.65 | 00:00:00 | | 2006-08-23 | 2,189,600 | 39.04 | 39.20 | 37.80 | 38.19 | 00:00:00 | | 2006-08-24 | 1,625,900 | 38.41 | 38.59 | 37.85 | 38.24 | 00:00:00 | | 2006-08-25 | 1,900,000 | 38.47 | 38.79 | 37.77 | 37.87 | 00:00:00 | | 2006-08-28 | 3,352,600 | 37.99 | 39.50 | 37.55 | 38.94 | 00:00:00 | | 2006-08-29 | 2,261,700 | 39.07 | 39.17 | 37.97 | 39.02 | 00:00:00 | | 2006-08-30 | 2,893,200 | 39.07 | 39.27 | 38.41 | 38.83 | 00:00:00 | | 2006-08-31 | 2,636,900 | 38.95 | 39.83 | 38.70 | 39.20 | 00:00:00 | | 2006-09-01 | 3,194,700 | 39.32 | 40.79 | 39.25 | 40.63 | 00:00:00 | | 2006-09-05 | 4,078,500 | 40.82 | 41.86 | 40.52 | 41.00 | 00:00:00 | | 2006-09-06 | 2,797,300 | 40.66 | 40.95 | 39.40 | 39.42 | 00:00:00 | | 2006-09-07 | 3,731,800 | 39.33 | 40.13 | 38.45 | 39.41 | 00:00:00 | | 2006-09-08 | 4,047,600 | 39.60 | 41.24 | 39.41 | 41.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
