|
 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 | | 2007-08-23 | 6,016,000 | 31.64 | 31.65 | 30.08 | 30.83 | 00:00:00 | | 2007-08-24 | 5,753,500 | 30.87 | 33.10 | 30.48 | 32.86 | 00:00:00 | | 2007-08-27 | 4,345,200 | 32.64 | 33.05 | 31.66 | 32.61 | 00:00:00 | | 2007-08-28 | 4,037,800 | 32.05 | 32.82 | 31.47 | 31.50 | 00:00:00 | | 2007-08-29 | 3,671,200 | 31.72 | 32.50 | 31.51 | 32.47 | 00:00:00 | | 2007-08-30 | 3,180,300 | 32.30 | 33.00 | 32.00 | 32.92 | 00:00:00 | | 2007-08-31 | 4,037,500 | 33.40 | 33.61 | 32.17 | 32.22 | 00:00:00 | | 2007-09-04 | 3,515,500 | 32.00 | 32.53 | 31.85 | 32.09 | 00:00:00 | | 2007-09-05 | 3,290,400 | 31.90 | 32.53 | 31.72 | 31.91 | 00:00:00 | | 2007-09-06 | 4,601,300 | 32.01 | 32.19 | 31.41 | 31.59 | 00:00:00 | | 2007-09-07 | 5,024,300 | 31.20 | 31.29 | 30.07 | 30.26 | 00:00:00 | | 2007-09-10 | 4,275,500 | 30.43 | 30.54 | 29.44 | 29.49 | 00:00:00 | | 2007-09-11 | 5,733,600 | 29.58 | 30.33 | 29.54 | 30.17 | 00:00:00 | | 2007-09-12 | 5,094,600 | 30.03 | 31.20 | 29.92 | 30.08 | 00:00:00 | | 2007-09-13 | 3,353,000 | 30.25 | 30.42 | 29.93 | 30.28 | 00:00:00 | | 2007-09-14 | 3,283,800 | 29.98 | 31.34 | 29.98 | 31.32 | 00:00:00 | | 2007-09-17 | 2,959,900 | 31.01 | 31.14 | 30.35 | 30.62 | 00:00:00 | | 2007-09-18 | 3,726,600 | 30.88 | 32.13 | 30.81 | 31.98 | 00:00:00 | | 2007-09-19 | 4,362,600 | 32.28 | 32.85 | 31.89 | 32.26 | 00:00:00 | | 2007-09-20 | 7,909,500 | 31.59 | 31.70 | 30.00 | 30.37 | 00:00:00 | | 2007-09-21 | 5,366,000 | 30.57 | 30.57 | 29.90 | 30.16 | 00:00:00 | | 2007-09-24 | 5,091,000 | 30.49 | 30.49 | 29.49 | 29.66 | 00:00:00 | | 2007-09-25 | 5,211,000 | 29.38 | 30.24 | 29.20 | 30.14 | 00:00:00 | | 2007-09-26 | 3,953,400 | 30.18 | 30.28 | 29.71 | 29.79 | 00:00:00 | | 2007-09-27 | 7,985,700 | 30.00 | 30.00 | 28.13 | 28.28 | 00:00:00 | | 2007-09-28 | 10,539,500 | 28.25 | 29.09 | 27.75 | 28.73 | 00:00:00 | | 2007-10-01 | 3,432,400 | 28.80 | 28.89 | 28.43 | 28.75 | 00:00:00 | | 2007-10-02 | 17,793,900 | 28.67 | 31.66 | 28.26 | 30.97 | 00:00:00 | | 2007-10-03 | 10,129,400 | 30.78 | 32.36 | 30.70 | 31.07 | 00:00:00 | | 2007-10-04 | 10,362,600 | 31.32 | 31.92 | 29.71 | 30.01 | 00:00:00 | | 2007-10-05 | 6,075,600 | 30.53 | 31.50 | 30.23 | 31.29 | 00:00:00 | | 2007-10-08 | 11,443,400 | 31.30 | 34.59 | 30.85 | 33.92 | 00:00:00 | | 2007-10-09 | 11,704,500 | 34.01 | 35.68 | 33.39 | 35.62 | 00:00:00 | | 2007-10-10 | 12,734,500 | 36.11 | 37.94 | 36.09 | 37.13 | 00:00:00 | | 2007-10-11 | 11,840,000 | 38.00 | 38.25 | 34.38 | 35.36 | 00:00:00 | | 2007-10-12 | 6,376,400 | 36.20 | 36.98 | 35.41 | 36.74 | 00:00:00 | | 2007-10-15 | 5,968,900 | 36.77 | 36.94 | 34.75 | 35.10 | 00:00:00 | | 2007-10-16 | 8,024,400 | 34.56 | 34.90 | 33.29 | 33.30 | 00:00:00 | | 2007-10-17 | 7,778,400 | 34.29 | 34.75 | 33.23 | 33.70 | 00:00:00 | | 2007-10-18 | 4,087,100 | 33.65 | 34.80 | 33.64 | 34.38 | 00:00:00 | | 2007-10-19 | 5,524,100 | 34.40 | 34.44 | 33.00 | 33.08 | 00:00:00 | | 2007-10-22 | 4,831,500 | 32.58 | 33.36 | 32.15 | 32.78 | 00:00:00 | | 2007-10-23 | 7,464,500 | 33.00 | 34.55 | 32.90 | 34.40 | 00:00:00 | | 2007-10-24 | 15,859,900 | 34.04 | 34.24 | 31.66 | 32.97 | 00:00:00 | | 2007-10-25 | 20,408,600 | 35.50 | 38.00 | 35.35 | 37.13 | 00:00:00 | | 2007-10-26 | 5,604,700 | 38.14 | 38.36 | 37.37 | 37.81 | 00:00:00 | | 2007-10-29 | 6,663,600 | 38.07 | 39.65 | 38.03 | 39.23 | 00:00:00 | | 2007-10-30 | 9,063,000 | 39.03 | 41.45 | 37.95 | 39.74 | 00:00:00 | | 2007-10-31 | 6,128,200 | 38.99 | 39.59 | 38.12 | 39.19 | 00:00:00 | | 2007-11-01 | 5,688,100 | 38.63 | 39.47 | 37.96 | 38.02 | 00:00:00 | | 2007-11-02 | 4,192,000 | 38.94 | 39.20 | 38.00 | 38.62 | 00:00:00 | | 2007-11-05 | 3,738,500 | 38.45 | 39.43 | 38.01 | 38.74 | 00:00:00 | | 2007-11-06 | 3,891,300 | 38.31 | 39.82 | 38.22 | 39.70 | 00:00:00 | | 2007-11-07 | 3,851,100 | 39.20 | 39.33 | 37.91 | 37.97 | 00:00:00 | | 2007-11-08 | 6,611,300 | 38.40 | 38.58 | 35.76 | 36.95 | 00:00:00 | | 2007-11-09 | 5,336,500 | 36.29 | 37.35 | 35.36 | 36.55 | 00:00:00 | | 2007-11-12 | 4,255,600 | 36.20 | 36.83 | 35.54 | 35.54 | 00:00:00 | | 2007-11-13 | 6,047,700 | 35.63 | 37.25 | 35.54 | 37.02 | 00:00:00 | | 2007-11-14 | 4,798,700 | 37.69 | 38.30 | 37.05 | 37.73 | 00:00:00 | | 2007-11-15 | 4,082,000 | 37.39 | 37.69 | 35.80 | 36.37 | 00:00:00 | | 2007-11-16 | 3,181,000 | 36.79 | 36.86 | 35.36 | 36.15 | 00:00:00 | | 2007-11-19 | 3,973,500 | 36.85 | 36.95 | 35.72 | 35.81 | 00:00:00 | | 2007-11-20 | 3,409,700 | 35.94 | 37.08 | 35.18 | 36.19 | 00:00:00 | | 2007-11-21 | 2,834,900 | 36.13 | 36.65 | 34.78 | 35.88 | 00:00:00 | | 2007-11-23 | 923,600 | 36.61 | 36.65 | 35.70 | 36.35 | 00:00:00 | | 2007-11-26 | 3,553,000 | 36.29 | 37.50 | 35.59 | 35.63 | 00:00:00 | | 2007-11-27 | 3,267,800 | 35.57 | 36.89 | 35.56 | 36.64 | 00:00:00 | | 2007-11-28 | 3,671,300 | 37.36 | 38.29 | 37.01 | 37.92 | 00:00:00 | | 2007-11-29 | 2,633,600 | 37.71 | 38.64 | 37.03 | 37.69 | 00:00:00 | | 2007-11-30 | 3,473,300 | 38.16 | 38.64 | 37.74 | 38.06 | 00:00:00 | | 2007-12-03 | 3,524,900 | 37.65 | 38.35 | 37.14 | 37.17 | 00:00:00 | | 2007-12-04 | 3,848,900 | 36.90 | 37.35 | 36.00 | 36.70 | 00:00:00 | | 2007-12-05 | 3,356,100 | 36.97 | 38.50 | 36.97 | 38.21 | 00:00:00 | | 2007-12-06 | 3,037,000 | 38.07 | 39.25 | 38.07 | 39.22 | 00:00:00 | | 2007-12-07 | 3,946,800 | 39.02 | 39.42 | 38.39 | 39.01 | 00:00:00 | | 2007-12-10 | 3,180,500 | 38.85 | 39.24 | 38.01 | 38.51 | 00:00:00 | | 2007-12-11 | 3,984,000 | 38.65 | 38.72 | 36.80 | 37.10 | 00:00:00 | | 2007-12-12 | 11,044,500 | 36.01 | 36.35 | 33.71 | 34.94 | 00:00:00 | | 2007-12-13 | 4,936,800 | 34.49 | 35.60 | 34.30 | 35.54 | 00:00:00 | | 2007-12-14 | 2,944,700 | 35.14 | 36.11 | 34.74 | 35.37 | 00:00:00 | | 2007-12-17 | 3,369,000 | 34.95 | 35.71 | 33.74 | 33.80 | 00:00:00 | | 2007-12-18 | 4,066,300 | 34.00 | 34.28 | 32.86 | 33.45 | 00:00:00 | | 2007-12-19 | 3,675,800 | 33.50 | 35.31 | 33.40 | 34.74 | 00:00:00 | | 2007-12-20 | 3,297,400 | 35.09 | 36.18 | 34.95 | 35.90 | 00:00:00 | | 2007-12-21 | 3,622,800 | 36.22 | 36.41 | 35.52 | 35.95 | 00:00:00 | | 2007-12-24 | 1,213,500 | 35.89 | 36.90 | 35.07 | 36.45 | 00:00:00 | | 2007-12-26 | 1,659,500 | 36.21 | 37.02 | 36.20 | 36.80 | 00:00:00 | | 2007-12-27 | 2,281,100 | 36.76 | 36.80 | 35.30 | 35.46 | 00:00:00 | | 2007-12-28 | 2,200,500 | 35.74 | 36.29 | 34.88 | 35.35 | 00:00:00 | | 2007-12-31 | 2,230,600 | 35.68 | 35.68 | 34.47 | 34.60 | 00:00:00 | | 2008-01-02 | 3,716,800 | 34.47 | 34.87 | 33.07 | 33.20 | 00:00:00 | | 2008-01-03 | 5,437,000 | 33.40 | 34.70 | 33.33 | 34.14 | 00:00:00 | | 2008-01-04 | 4,294,000 | 33.80 | 33.80 | 31.88 | 32.00 | 00:00:00 | | 2008-01-07 | 4,369,800 | 32.46 | 32.86 | 31.07 | 31.60 | 00:00:00 | | 2008-01-08 | 4,786,800 | 31.60 | 31.60 | 29.46 | 29.47 | 00:00:00 | | 2008-01-09 | 8,060,400 | 29.26 | 29.39 | 27.54 | 29.22 | 00:00:00 | | 2008-01-10 | 19,749,100 | 28.96 | 29.05 | 25.97 | 28.03 | 00:00:00 | | 2008-01-11 | 7,112,500 | 27.71 | 28.82 | 26.71 | 27.52 | 00:00:00 | | 2008-01-14 | 4,360,400 | 28.00 | 28.50 | 27.18 | 28.38 | 00:00:00 | | 2008-01-15 | 7,287,800 | 27.70 | 27.90 | 26.44 | 26.95 | 00:00:00 | | 2008-01-16 | 6,079,600 | 26.29 | 26.99 | 25.13 | 25.88 | 00:00:00 | | 2008-01-17 | 7,649,100 | 26.25 | 28.11 | 26.25 | 26.64 | 00:00:00 | | 2008-01-18 | 7,010,500 | 26.24 | 28.37 | 26.24 | 27.00 | 00:00:00 | | 2008-01-22 | 7,693,900 | 25.26 | 29.05 | 25.06 | 27.48 | 00:00:00 | | 2008-01-23 | 5,716,700 | 26.78 | 27.99 | 25.41 | 27.79 | 00:00:00 | | 2008-01-24 | 8,401,300 | 28.00 | 30.85 | 27.45 | 30.39 | 00:00:00 | | 2008-01-25 | 7,447,300 | 31.89 | 32.11 | 29.30 | 29.51 | 00:00:00 | | 2008-01-28 | 3,269,100 | 29.48 | 30.39 | 28.96 | 30.13 | 00:00:00 | | 2008-01-29 | 2,669,200 | 30.38 | 30.67 | 29.41 | 29.72 | 00:00:00 | | 2008-01-30 | 3,098,900 | 29.66 | 30.39 | 29.24 | 29.50 | 00:00:00 | | 2008-01-31 | 3,776,700 | 29.18 | 30.60 | 28.10 | 30.20 | 00:00:00 | | 2008-02-01 | 4,117,900 | 30.40 | 31.17 | 29.33 | 31.04 | 00:00:00 | | 2008-02-04 | 3,359,100 | 31.08 | 31.16 | 30.02 | 30.05 | 00:00:00 | | 2008-02-05 | 3,682,800 | 29.38 | 30.64 | 29.24 | 29.95 | 00:00:00 | | 2008-02-06 | 9,498,500 | 30.29 | 31.50 | 29.71 | 29.73 | 00:00:00 | | 2008-02-07 | 15,431,900 | 31.15 | 33.36 | 29.73 | 32.41 | 00:00:00 | | 2008-02-08 | 4,454,400 | 32.29 | 33.22 | 31.72 | 32.34 | 00:00:00 | | 2008-02-11 | 6,415,000 | 32.57 | 34.23 | 32.47 | 34.00 | 00:00:00 | | 2008-02-12 | 6,045,600 | 34.32 | 34.48 | 32.76 | 33.14 | 00:00:00 | | 2008-02-13 | 3,941,800 | 33.65 | 34.40 | 33.50 | 34.24 | 00:00:00 | | 2008-02-14 | 4,210,300 | 34.16 | 34.40 | 33.10 | 33.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
