|
 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 | | 2006-09-08 | 4,047,600 | 39.60 | 41.24 | 39.41 | 41.15 | 00:00:00 | | 2006-09-11 | 7,042,600 | 40.97 | 43.50 | 40.60 | 43.39 | 00:00:00 | | 2006-09-12 | 6,462,900 | 43.47 | 44.38 | 42.65 | 43.30 | 00:00:00 | | 2006-09-13 | 6,397,600 | 42.72 | 44.70 | 42.40 | 44.20 | 00:00:00 | | 2006-09-14 | 10,225,100 | 45.11 | 45.98 | 44.52 | 45.88 | 00:00:00 | | 2006-09-15 | 7,613,600 | 46.30 | 47.40 | 46.19 | 47.18 | 00:00:00 | | 2006-09-18 | 5,860,100 | 47.21 | 47.84 | 46.10 | 46.44 | 00:00:00 | | 2006-09-19 | 7,491,500 | 45.28 | 45.48 | 43.90 | 45.47 | 00:00:00 | | 2006-09-20 | 4,920,400 | 45.94 | 46.98 | 45.61 | 46.17 | 00:00:00 | | 2006-09-21 | 5,390,000 | 46.56 | 47.87 | 46.05 | 46.16 | 00:00:00 | | 2006-09-22 | 3,937,800 | 46.41 | 47.14 | 45.76 | 46.19 | 00:00:00 | | 2006-09-25 | 6,947,200 | 46.45 | 49.24 | 45.71 | 48.99 | 00:00:00 | | 2006-09-26 | 6,476,300 | 49.14 | 49.46 | 47.26 | 49.34 | 00:00:00 | | 2006-09-27 | 6,682,500 | 49.03 | 49.49 | 47.36 | 48.25 | 00:00:00 | | 2006-09-28 | 7,217,500 | 48.50 | 50.17 | 47.84 | 50.07 | 00:00:00 | | 2006-09-29 | 6,894,600 | 50.17 | 50.90 | 49.50 | 49.99 | 00:00:00 | | 2006-10-02 | 4,535,800 | 50.00 | 51.00 | 49.31 | 49.83 | 00:00:00 | | 2006-10-03 | 6,537,400 | 50.04 | 51.50 | 49.28 | 51.15 | 00:00:00 | | 2006-10-04 | 5,233,400 | 50.92 | 51.97 | 50.52 | 51.97 | 00:00:00 | | 2006-10-05 | 5,173,800 | 51.87 | 52.93 | 51.41 | 52.34 | 00:00:00 | | 2006-10-06 | 4,555,900 | 51.92 | 52.00 | 51.13 | 51.37 | 00:00:00 | | 2006-10-09 | 5,676,300 | 50.84 | 51.75 | 49.95 | 50.06 | 00:00:00 | | 2006-10-10 | 4,748,600 | 49.95 | 50.67 | 49.06 | 49.95 | 00:00:00 | | 2006-10-11 | 7,997,400 | 49.60 | 51.97 | 49.51 | 50.48 | 00:00:00 | | 2006-10-12 | 4,694,200 | 51.17 | 51.21 | 49.49 | 50.17 | 00:00:00 | | 2006-10-13 | 3,653,000 | 50.08 | 51.40 | 49.79 | 50.70 | 00:00:00 | | 2006-10-16 | 3,283,400 | 50.55 | 51.67 | 50.35 | 50.67 | 00:00:00 | | 2006-10-17 | 4,942,000 | 49.95 | 49.95 | 48.60 | 49.00 | 00:00:00 | | 2006-10-18 | 7,279,400 | 49.29 | 49.70 | 45.93 | 46.13 | 00:00:00 | | 2006-10-19 | 5,112,500 | 46.18 | 47.80 | 45.52 | 46.29 | 00:00:00 | | 2006-10-20 | 6,426,800 | 46.52 | 46.64 | 44.77 | 46.19 | 00:00:00 | | 2006-10-23 | 4,677,700 | 46.89 | 48.05 | 46.65 | 47.35 | 00:00:00 | | 2006-10-24 | 5,636,100 | 47.31 | 49.88 | 47.00 | 49.60 | 00:00:00 | | 2006-10-25 | 5,086,500 | 49.69 | 49.97 | 48.14 | 49.00 | 00:00:00 | | 2006-10-26 | 10,055,000 | 49.41 | 49.92 | 46.19 | 49.83 | 00:00:00 | | 2006-10-27 | 13,666,900 | 48.86 | 50.00 | 46.26 | 46.45 | 00:00:00 | | 2006-10-30 | 6,118,700 | 46.10 | 46.39 | 45.24 | 45.81 | 00:00:00 | | 2006-10-31 | 5,162,600 | 46.08 | 47.72 | 46.00 | 46.86 | 00:00:00 | | 2006-11-01 | 3,971,300 | 47.64 | 47.64 | 46.15 | 46.47 | 00:00:00 | | 2006-11-02 | 3,926,700 | 46.09 | 47.34 | 45.60 | 46.65 | 00:00:00 | | 2006-11-03 | 2,986,000 | 47.00 | 47.07 | 45.64 | 45.97 | 00:00:00 | | 2006-11-06 | 4,459,800 | 46.24 | 48.23 | 46.00 | 48.05 | 00:00:00 | | 2006-11-07 | 8,452,700 | 48.55 | 50.50 | 48.45 | 49.83 | 00:00:00 | | 2006-11-08 | 6,849,700 | 49.50 | 51.02 | 49.02 | 50.64 | 00:00:00 | | 2006-11-09 | 9,612,900 | 51.03 | 52.00 | 47.82 | 48.02 | 00:00:00 | | 2006-11-10 | 7,472,100 | 48.45 | 50.29 | 47.82 | 50.07 | 00:00:00 | | 2006-11-13 | 3,971,100 | 50.09 | 50.42 | 49.04 | 49.55 | 00:00:00 | | 2006-11-14 | 3,726,600 | 49.96 | 50.25 | 49.20 | 49.90 | 00:00:00 | | 2006-11-15 | 7,016,400 | 49.78 | 50.10 | 48.00 | 48.10 | 00:00:00 | | 2006-11-16 | 5,386,800 | 48.52 | 49.63 | 48.16 | 49.20 | 00:00:00 | | 2006-11-17 | 2,903,700 | 48.92 | 49.35 | 48.62 | 49.25 | 00:00:00 | | 2006-11-20 | 5,677,800 | 49.12 | 50.76 | 49.12 | 50.37 | 00:00:00 | | 2006-11-21 | 5,633,800 | 50.56 | 51.19 | 49.57 | 50.65 | 00:00:00 | | 2006-11-22 | 3,191,000 | 50.76 | 51.28 | 50.12 | 51.01 | 00:00:00 | | 2006-11-24 | 1,228,200 | 50.35 | 51.30 | 50.13 | 50.45 | 00:00:00 | | 2006-11-27 | 5,201,200 | 50.19 | 50.65 | 47.55 | 47.62 | 00:00:00 | | 2006-11-28 | 4,093,600 | 47.39 | 48.39 | 46.62 | 47.82 | 00:00:00 | | 2006-11-29 | 3,654,300 | 48.30 | 49.48 | 48.08 | 48.60 | 00:00:00 | | 2006-11-30 | 2,686,400 | 48.78 | 49.30 | 48.21 | 48.87 | 00:00:00 | | 2006-12-01 | 4,138,700 | 48.66 | 49.07 | 47.30 | 47.71 | 00:00:00 | | 2006-12-04 | 3,473,200 | 48.21 | 49.88 | 48.17 | 49.15 | 00:00:00 | | 2006-12-05 | 3,034,600 | 49.57 | 49.67 | 48.59 | 49.40 | 00:00:00 | | 2006-12-06 | 3,067,700 | 49.44 | 50.25 | 49.09 | 49.71 | 00:00:00 | | 2006-12-07 | 12,322,100 | 50.14 | 53.71 | 50.00 | 53.38 | 00:00:00 | | 2006-12-08 | 6,919,800 | 53.06 | 54.28 | 52.73 | 53.78 | 00:00:00 | | 2006-12-11 | 5,788,500 | 53.52 | 54.95 | 52.91 | 54.38 | 00:00:00 | | 2006-12-12 | 5,221,600 | 54.41 | 55.03 | 53.95 | 54.40 | 00:00:00 | | 2006-12-13 | 3,878,200 | 55.10 | 55.43 | 54.50 | 54.97 | 00:00:00 | | 2006-12-14 | 5,513,900 | 54.90 | 56.41 | 54.75 | 55.90 | 00:00:00 | | 2006-12-15 | 4,464,500 | 56.28 | 56.47 | 55.83 | 56.39 | 00:00:00 | | 2006-12-18 | 6,581,800 | 56.00 | 56.20 | 54.38 | 55.09 | 00:00:00 | | 2006-12-19 | 4,625,100 | 54.73 | 56.37 | 54.33 | 56.03 | 00:00:00 | | 2006-12-20 | 2,683,100 | 56.37 | 56.80 | 55.06 | 55.10 | 00:00:00 | | 2006-12-21 | 3,233,200 | 55.15 | 55.49 | 54.08 | 54.14 | 00:00:00 | | 2006-12-22 | 2,371,000 | 54.02 | 54.29 | 53.05 | 53.41 | 00:00:00 | | 2006-12-26 | 1,869,200 | 53.23 | 53.70 | 52.61 | 53.00 | 00:00:00 | | 2006-12-27 | 2,478,700 | 53.50 | 54.88 | 53.30 | 54.52 | 00:00:00 | | 2006-12-28 | 2,408,700 | 54.28 | 54.30 | 53.35 | 53.59 | 00:00:00 | | 2006-12-29 | 2,284,700 | 53.82 | 54.35 | 52.71 | 53.12 | 00:00:00 | | 2007-01-03 | 6,290,400 | 53.66 | 53.90 | 50.60 | 52.07 | 00:00:00 | | 2007-01-04 | 3,670,900 | 51.85 | 53.46 | 51.72 | 53.30 | 00:00:00 | | 2007-01-05 | 2,873,800 | 53.00 | 53.78 | 52.42 | 53.19 | 00:00:00 | | 2007-01-08 | 3,308,000 | 53.10 | 53.46 | 52.10 | 53.01 | 00:00:00 | | 2007-01-09 | 8,200,700 | 53.00 | 53.10 | 51.80 | 52.67 | 00:00:00 | | 2007-01-10 | 3,736,500 | 52.25 | 53.89 | 51.76 | 53.79 | 00:00:00 | | 2007-01-11 | 3,219,800 | 53.90 | 54.75 | 53.51 | 54.59 | 00:00:00 | | 2007-01-12 | 3,012,700 | 54.40 | 55.59 | 54.30 | 54.64 | 00:00:00 | | 2007-01-16 | 2,201,600 | 54.59 | 55.71 | 54.36 | 55.16 | 00:00:00 | | 2007-01-17 | 2,378,200 | 54.82 | 55.59 | 54.27 | 54.81 | 00:00:00 | | 2007-01-18 | 4,097,700 | 54.14 | 54.35 | 52.18 | 52.84 | 00:00:00 | | 2007-01-19 | 3,169,600 | 53.22 | 54.33 | 52.95 | 54.10 | 00:00:00 | | 2007-01-22 | 3,422,800 | 54.09 | 54.32 | 52.56 | 52.67 | 00:00:00 | | 2007-01-23 | 3,906,900 | 52.45 | 53.40 | 51.53 | 52.66 | 00:00:00 | | 2007-01-24 | 4,776,700 | 53.05 | 54.48 | 51.99 | 54.45 | 00:00:00 | | 2007-01-25 | 4,277,800 | 54.12 | 54.81 | 53.21 | 53.66 | 00:00:00 | | 2007-01-26 | 2,812,500 | 53.88 | 54.65 | 52.90 | 54.29 | 00:00:00 | | 2007-01-29 | 3,464,400 | 54.11 | 55.84 | 53.85 | 55.14 | 00:00:00 | | 2007-01-30 | 3,703,700 | 55.25 | 56.78 | 55.21 | 55.87 | 00:00:00 | | 2007-01-31 | 2,402,100 | 55.69 | 56.47 | 55.20 | 56.18 | 00:00:00 | | 2007-02-01 | 2,799,900 | 56.61 | 56.75 | 54.89 | 55.51 | 00:00:00 | | 2007-02-02 | 2,899,500 | 54.53 | 55.95 | 54.53 | 55.55 | 00:00:00 | | 2007-02-05 | 5,280,200 | 55.80 | 58.45 | 55.40 | 58.18 | 00:00:00 | | 2007-02-06 | 5,837,800 | 57.85 | 58.07 | 55.08 | 55.15 | 00:00:00 | | 2007-02-07 | 9,376,500 | 55.85 | 57.25 | 55.85 | 56.95 | 00:00:00 | | 2007-02-08 | 11,809,000 | 55.36 | 59.69 | 54.49 | 59.15 | 00:00:00 | | 2007-02-09 | 5,809,900 | 59.18 | 59.48 | 55.91 | 56.16 | 00:00:00 | | 2007-02-12 | 3,859,900 | 56.27 | 56.60 | 55.03 | 55.10 | 00:00:00 | | 2007-02-13 | 2,492,600 | 55.30 | 55.99 | 55.10 | 55.54 | 00:00:00 | | 2007-02-14 | 2,534,600 | 55.64 | 56.85 | 55.61 | 56.60 | 00:00:00 | | 2007-02-15 | 2,036,700 | 56.40 | 56.76 | 55.99 | 56.39 | 00:00:00 | | 2007-02-16 | 2,031,300 | 56.16 | 56.39 | 55.55 | 55.99 | 00:00:00 | | 2007-02-20 | 2,499,600 | 56.22 | 57.33 | 55.42 | 56.96 | 00:00:00 | | 2007-02-21 | 1,989,400 | 56.64 | 57.40 | 56.38 | 57.31 | 00:00:00 | | 2007-02-22 | 2,867,600 | 57.51 | 58.30 | 56.37 | 57.07 | 00:00:00 | | 2007-02-23 | 2,306,700 | 57.06 | 57.25 | 55.90 | 56.40 | 00:00:00 | | 2007-02-26 | 3,002,800 | 56.41 | 56.50 | 54.66 | 55.48 | 00:00:00 | | 2007-02-27 | 11,606,900 | 54.01 | 54.54 | 49.51 | 51.37 | 00:00:00 | | 2007-02-28 | 6,931,100 | 51.93 | 52.50 | 50.14 | 51.57 | 00:00:00 | | 2007-03-01 | 7,705,400 | 50.13 | 50.80 | 49.00 | 50.13 | 00:00:00 | | 2007-03-02 | 7,006,100 | 49.65 | 50.62 | 47.67 | 47.78 | 00:00:00 | | 2007-03-05 | 6,931,000 | 46.61 | 48.29 | 46.60 | 47.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
