|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 6,931,000 | 46.61 | 48.29 | 46.60 | 47.82 | 00:00:00 | | 2007-03-06 | 4,688,300 | 48.94 | 49.25 | 48.14 | 48.21 | 00:00:00 | | 2007-03-07 | 4,710,100 | 48.06 | 49.00 | 47.95 | 48.10 | 00:00:00 | | 2007-03-08 | 6,315,400 | 48.84 | 50.73 | 48.69 | 50.08 | 00:00:00 | | 2007-03-09 | 4,446,000 | 50.44 | 50.69 | 49.38 | 50.41 | 00:00:00 | | 2007-03-12 | 8,044,100 | 51.83 | 52.60 | 51.35 | 52.58 | 00:00:00 | | 2007-03-13 | 6,933,500 | 52.33 | 53.36 | 51.49 | 51.50 | 00:00:00 | | 2007-03-14 | 3,801,600 | 51.40 | 52.00 | 50.25 | 51.85 | 00:00:00 | | 2007-03-15 | 2,894,900 | 51.88 | 52.06 | 50.95 | 51.43 | 00:00:00 | | 2007-03-16 | 2,977,700 | 51.35 | 51.69 | 50.77 | 51.08 | 00:00:00 | | 2007-03-19 | 2,769,600 | 51.77 | 52.30 | 51.18 | 52.05 | 00:00:00 | | 2007-03-20 | 2,008,000 | 52.05 | 52.42 | 51.50 | 51.89 | 00:00:00 | | 2007-03-21 | 6,668,700 | 52.09 | 53.03 | 51.10 | 53.03 | 00:00:00 | | 2007-03-22 | 3,214,000 | 52.91 | 53.01 | 51.98 | 52.45 | 00:00:00 | | 2007-03-23 | 2,966,400 | 52.00 | 52.18 | 51.20 | 51.37 | 00:00:00 | | 2007-03-26 | 2,757,100 | 51.32 | 51.46 | 50.71 | 51.44 | 00:00:00 | | 2007-03-27 | 1,611,600 | 51.16 | 51.44 | 50.90 | 50.96 | 00:00:00 | | 2007-03-28 | 3,970,700 | 50.21 | 50.58 | 49.40 | 49.41 | 00:00:00 | | 2007-03-29 | 3,563,900 | 49.78 | 50.33 | 49.04 | 50.10 | 00:00:00 | | 2007-03-30 | 2,525,800 | 49.97 | 50.58 | 49.20 | 49.92 | 00:00:00 | | 2007-04-02 | 2,857,800 | 50.15 | 50.39 | 48.96 | 49.52 | 00:00:00 | | 2007-04-03 | 3,318,500 | 49.87 | 51.37 | 49.81 | 50.99 | 00:00:00 | | 2007-04-04 | 2,900,500 | 50.94 | 51.48 | 50.57 | 51.17 | 00:00:00 | | 2007-04-05 | 2,307,400 | 51.01 | 51.78 | 50.70 | 50.97 | 00:00:00 | | 2007-04-09 | 2,618,000 | 51.79 | 52.03 | 51.02 | 51.66 | 00:00:00 | | 2007-04-10 | 2,623,300 | 51.51 | 52.22 | 51.46 | 52.10 | 00:00:00 | | 2007-04-11 | 5,480,000 | 52.67 | 53.72 | 52.30 | 52.58 | 00:00:00 | | 2007-04-12 | 2,840,900 | 52.34 | 53.57 | 52.17 | 53.29 | 00:00:00 | | 2007-04-13 | 2,306,500 | 53.29 | 53.71 | 52.46 | 53.00 | 00:00:00 | | 2007-04-16 | 2,716,600 | 53.50 | 54.28 | 52.78 | 54.26 | 00:00:00 | | 2007-04-17 | 2,908,400 | 54.30 | 54.42 | 53.05 | 53.58 | 00:00:00 | | 2007-04-18 | 1,819,000 | 53.39 | 53.91 | 53.01 | 53.59 | 00:00:00 | | 2007-04-19 | 2,467,700 | 53.17 | 53.79 | 52.71 | 53.65 | 00:00:00 | | 2007-04-20 | 2,820,300 | 54.03 | 54.67 | 52.87 | 52.90 | 00:00:00 | | 2007-04-23 | 3,130,500 | 53.46 | 54.97 | 53.30 | 54.72 | 00:00:00 | | 2007-04-24 | 2,604,200 | 55.20 | 55.40 | 54.40 | 54.59 | 00:00:00 | | 2007-04-25 | 18,528,800 | 55.30 | 56.25 | 48.55 | 48.97 | 00:00:00 | | 2007-04-26 | 17,481,200 | 49.71 | 49.77 | 45.92 | 46.55 | 00:00:00 | | 2007-04-27 | 8,670,600 | 46.06 | 46.49 | 44.62 | 44.80 | 00:00:00 | | 2007-04-30 | 8,273,400 | 45.25 | 45.56 | 44.04 | 44.08 | 00:00:00 | | 2007-05-01 | 8,890,000 | 44.03 | 44.22 | 42.44 | 43.16 | 00:00:00 | | 2007-05-02 | 7,577,700 | 43.11 | 44.74 | 43.10 | 44.61 | 00:00:00 | | 2007-05-03 | 5,786,300 | 44.89 | 45.17 | 44.25 | 44.37 | 00:00:00 | | 2007-05-04 | 6,600,900 | 44.78 | 46.08 | 44.60 | 46.08 | 00:00:00 | | 2007-05-07 | 4,659,400 | 45.84 | 45.99 | 44.50 | 44.56 | 00:00:00 | | 2007-05-08 | 2,788,300 | 44.28 | 44.45 | 43.73 | 44.33 | 00:00:00 | | 2007-05-09 | 3,209,300 | 44.43 | 44.72 | 43.76 | 44.35 | 00:00:00 | | 2007-05-10 | 5,000,100 | 44.17 | 45.55 | 43.93 | 44.19 | 00:00:00 | | 2007-05-11 | 3,525,300 | 44.67 | 45.93 | 44.30 | 45.70 | 00:00:00 | | 2007-05-14 | 3,496,400 | 45.62 | 45.64 | 44.20 | 44.27 | 00:00:00 | | 2007-05-15 | 6,155,900 | 44.27 | 44.44 | 42.01 | 42.30 | 00:00:00 | | 2007-05-16 | 7,045,200 | 42.35 | 43.10 | 41.02 | 42.87 | 00:00:00 | | 2007-05-17 | 4,853,600 | 42.82 | 43.28 | 42.23 | 43.21 | 00:00:00 | | 2007-05-18 | 5,640,300 | 44.36 | 44.75 | 43.62 | 44.47 | 00:00:00 | | 2007-05-21 | 3,650,800 | 44.60 | 45.65 | 44.41 | 45.21 | 00:00:00 | | 2007-05-22 | 4,453,400 | 45.25 | 45.61 | 44.15 | 44.66 | 00:00:00 | | 2007-05-23 | 4,055,500 | 45.00 | 45.75 | 43.54 | 43.59 | 00:00:00 | | 2007-05-24 | 4,261,400 | 43.56 | 44.50 | 42.36 | 42.52 | 00:00:00 | | 2007-05-25 | 3,585,800 | 42.85 | 43.53 | 42.74 | 43.14 | 00:00:00 | | 2007-05-29 | 5,317,200 | 43.17 | 43.35 | 41.75 | 41.96 | 00:00:00 | | 2007-05-30 | 5,087,900 | 42.00 | 43.40 | 41.27 | 42.61 | 00:00:00 | | 2007-05-31 | 6,368,600 | 42.99 | 45.00 | 42.90 | 44.21 | 00:00:00 | | 2007-06-01 | 2,982,300 | 44.44 | 44.80 | 43.56 | 43.62 | 00:00:00 | | 2007-06-04 | 3,934,900 | 43.04 | 44.68 | 42.87 | 43.83 | 00:00:00 | | 2007-06-05 | 3,950,000 | 43.78 | 44.20 | 43.66 | 44.05 | 00:00:00 | | 2007-06-06 | 3,343,300 | 43.76 | 43.93 | 42.99 | 43.70 | 00:00:00 | | 2007-06-07 | 4,643,900 | 43.27 | 44.00 | 42.00 | 42.23 | 00:00:00 | | 2007-06-08 | 10,677,800 | 43.06 | 45.69 | 42.98 | 45.60 | 00:00:00 | | 2007-06-11 | 8,747,100 | 45.84 | 46.81 | 45.02 | 46.52 | 00:00:00 | | 2007-06-12 | 4,697,300 | 46.12 | 46.21 | 45.22 | 45.59 | 00:00:00 | | 2007-06-13 | 4,882,900 | 45.90 | 46.97 | 45.61 | 46.96 | 00:00:00 | | 2007-06-14 | 5,611,800 | 46.96 | 48.58 | 46.81 | 48.05 | 00:00:00 | | 2007-06-15 | 4,251,400 | 48.66 | 49.13 | 48.42 | 48.85 | 00:00:00 | | 2007-06-18 | 4,442,000 | 48.92 | 49.08 | 47.44 | 47.81 | 00:00:00 | | 2007-06-19 | 3,379,900 | 47.45 | 47.78 | 46.76 | 46.90 | 00:00:00 | | 2007-06-20 | 3,682,000 | 47.20 | 47.96 | 46.78 | 46.82 | 00:00:00 | | 2007-06-21 | 3,668,800 | 46.84 | 48.28 | 46.52 | 48.16 | 00:00:00 | | 2007-06-22 | 2,765,100 | 47.67 | 48.08 | 47.31 | 47.48 | 00:00:00 | | 2007-06-25 | 3,838,500 | 47.48 | 47.86 | 47.05 | 47.83 | 00:00:00 | | 2007-06-26 | 4,455,800 | 48.01 | 48.28 | 47.35 | 47.60 | 00:00:00 | | 2007-06-27 | 3,353,500 | 47.21 | 48.41 | 47.21 | 48.24 | 00:00:00 | | 2007-06-28 | 5,216,000 | 48.40 | 49.56 | 48.35 | 49.20 | 00:00:00 | | 2007-06-29 | 4,958,000 | 49.33 | 49.66 | 47.78 | 48.64 | 00:00:00 | | 2007-07-02 | 2,460,400 | 48.60 | 49.10 | 47.82 | 48.20 | 00:00:00 | | 2007-07-03 | 1,238,600 | 48.20 | 48.98 | 47.93 | 48.09 | 00:00:00 | | 2007-07-05 | 2,574,100 | 48.00 | 48.36 | 47.30 | 48.15 | 00:00:00 | | 2007-07-06 | 2,733,000 | 48.10 | 48.36 | 47.28 | 47.54 | 00:00:00 | | 2007-07-09 | 3,168,500 | 47.30 | 47.65 | 46.75 | 47.53 | 00:00:00 | | 2007-07-10 | 11,742,700 | 49.98 | 50.22 | 49.29 | 49.45 | 00:00:00 | | 2007-07-11 | 29,182,900 | 49.67 | 50.44 | 49.26 | 50.32 | 00:00:00 | | 2007-07-12 | 5,139,800 | 50.33 | 50.98 | 49.67 | 50.97 | 00:00:00 | | 2007-07-13 | 3,455,700 | 50.71 | 50.95 | 50.30 | 50.30 | 00:00:00 | | 2007-07-16 | 5,767,600 | 50.03 | 50.26 | 48.89 | 48.92 | 00:00:00 | | 2007-07-17 | 2,422,200 | 49.10 | 49.53 | 48.77 | 49.14 | 00:00:00 | | 2007-07-18 | 3,034,100 | 48.90 | 49.58 | 48.65 | 49.48 | 00:00:00 | | 2007-07-19 | 3,515,100 | 49.53 | 50.63 | 49.52 | 50.02 | 00:00:00 | | 2007-07-20 | 3,475,900 | 49.94 | 50.40 | 48.99 | 49.16 | 00:00:00 | | 2007-07-23 | 3,190,500 | 49.45 | 49.76 | 48.53 | 48.70 | 00:00:00 | | 2007-07-24 | 6,299,500 | 48.08 | 48.15 | 45.81 | 46.25 | 00:00:00 | | 2007-07-25 | 7,807,300 | 47.00 | 47.30 | 45.63 | 47.18 | 00:00:00 | | 2007-07-26 | 37,005,700 | 39.00 | 39.50 | 35.05 | 38.27 | 00:00:00 | | 2007-07-27 | 11,399,300 | 38.60 | 38.85 | 36.50 | 36.71 | 00:00:00 | | 2007-07-30 | 7,263,900 | 36.90 | 37.06 | 35.95 | 36.11 | 00:00:00 | | 2007-07-31 | 9,716,700 | 36.52 | 36.52 | 33.70 | 33.96 | 00:00:00 | | 2007-08-01 | 11,220,700 | 33.72 | 33.94 | 31.81 | 33.66 | 00:00:00 | | 2007-08-02 | 9,219,900 | 34.11 | 35.23 | 33.63 | 34.81 | 00:00:00 | | 2007-08-03 | 5,820,000 | 34.41 | 34.54 | 32.90 | 32.90 | 00:00:00 | | 2007-08-06 | 4,871,900 | 33.25 | 33.80 | 32.59 | 33.09 | 00:00:00 | | 2007-08-07 | 5,161,500 | 32.82 | 33.94 | 32.56 | 33.77 | 00:00:00 | | 2007-08-08 | 8,847,000 | 34.00 | 35.95 | 33.95 | 34.49 | 00:00:00 | | 2007-08-09 | 9,951,600 | 33.26 | 36.09 | 32.70 | 34.48 | 00:00:00 | | 2007-08-10 | 6,414,800 | 33.93 | 34.86 | 33.50 | 34.18 | 00:00:00 | | 2007-08-13 | 4,577,200 | 34.72 | 35.00 | 33.34 | 33.83 | 00:00:00 | | 2007-08-14 | 5,024,500 | 33.34 | 34.24 | 32.26 | 32.35 | 00:00:00 | | 2007-08-15 | 6,519,800 | 32.04 | 32.59 | 31.15 | 31.75 | 00:00:00 | | 2007-08-16 | 10,678,100 | 31.29 | 31.40 | 28.43 | 28.70 | 00:00:00 | | 2007-08-17 | 8,338,900 | 30.18 | 30.72 | 29.23 | 30.51 | 00:00:00 | | 2007-08-20 | 4,521,100 | 30.74 | 31.58 | 30.60 | 31.18 | 00:00:00 | | 2007-08-21 | 3,234,200 | 31.00 | 31.85 | 30.71 | 31.02 | 00:00:00 | | 2007-08-22 | 3,633,900 | 31.26 | 32.12 | 31.01 | 31.89 | 00:00:00 | | 2007-08-23 | 6,016,000 | 31.64 | 31.65 | 30.08 | 30.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
