|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 4,210,300 | 34.16 | 34.40 | 33.10 | 33.29 | 00:00:00 | 2008-02-15 | 2,754,600 | 33.11 | 33.86 | 33.00 | 33.77 | 00:00:00 | 2008-02-19 | 3,272,200 | 34.25 | 34.25 | 32.46 | 32.63 | 00:00:00 | 2008-02-20 | 3,767,900 | 32.23 | 33.30 | 32.07 | 33.21 | 00:00:00 | 2008-02-21 | 4,049,200 | 33.48 | 33.85 | 33.18 | 33.51 | 00:00:00 | 2008-02-22 | 3,777,100 | 33.63 | 33.75 | 31.92 | 32.79 | 00:00:00 | 2008-02-25 | 2,798,200 | 32.80 | 33.12 | 32.03 | 32.86 | 00:00:00 | 2008-02-26 | 3,623,500 | 32.70 | 33.73 | 32.25 | 33.43 | 00:00:00 | 2008-02-27 | 5,095,600 | 33.03 | 33.75 | 32.27 | 33.50 | 00:00:00 | 2008-02-28 | 4,789,400 | 33.01 | 33.75 | 32.61 | 33.48 | 00:00:00 | 2008-02-29 | 11,891,300 | 33.02 | 36.00 | 32.90 | 35.16 | 00:00:00 | 2008-03-03 | 6,293,200 | 34.96 | 35.25 | 33.14 | 33.65 | 00:00:00 | 2008-03-04 | 4,019,400 | 33.24 | 34.05 | 32.44 | 33.82 | 00:00:00 | 2008-03-05 | 4,150,000 | 34.00 | 35.25 | 34.00 | 34.81 | 00:00:00 | 2008-03-06 | 6,101,600 | 34.65 | 35.95 | 34.06 | 34.45 | 00:00:00 | 2008-03-07 | 4,850,500 | 34.33 | 35.68 | 33.67 | 34.19 | 00:00:00 | 2008-03-10 | 4,193,200 | 34.31 | 34.57 | 32.34 | 32.36 | 00:00:00 | 2008-03-11 | 5,645,200 | 33.43 | 34.00 | 32.34 | 33.96 | 00:00:00 | 2008-03-12 | 5,400,200 | 34.21 | 34.92 | 33.14 | 33.24 | 00:00:00 | 2008-03-13 | 6,607,700 | 32.57 | 33.14 | 31.44 | 32.51 | 00:00:00 | 2008-03-14 | 6,296,300 | 33.38 | 33.38 | 30.59 | 31.19 | 00:00:00 | 2008-03-17 | 6,003,400 | 30.16 | 30.75 | 28.76 | 29.69 | 00:00:00 | 2008-03-18 | 4,697,800 | 30.37 | 31.49 | 30.15 | 31.40 | 00:00:00 | 2008-03-19 | 4,353,500 | 31.56 | 32.06 | 29.37 | 29.37 | 00:00:00 | 2008-03-20 | 5,769,600 | 29.56 | 30.59 | 29.13 | 30.59 | 00:00:00 | 2008-03-24 | 4,703,900 | 30.75 | 33.36 | 30.62 | 32.87 | 00:00:00 | 2008-03-25 | 5,762,200 | 33.00 | 33.38 | 32.21 | 32.59 | 00:00:00 | 2008-03-26 | 4,592,400 | 32.26 | 32.70 | 32.05 | 32.12 | 00:00:00 | 2008-03-27 | 6,147,400 | 32.03 | 32.15 | 30.05 | 30.06 | 00:00:00 | 2008-03-28 | 5,088,300 | 30.62 | 31.11 | 29.49 | 29.58 | 00:00:00 | 2008-03-31 | 8,577,500 | 29.35 | 29.45 | 27.32 | 28.16 | 00:00:00 | 2008-04-01 | 8,395,100 | 29.77 | 31.10 | 29.70 | 30.83 | 00:00:00 | 2008-04-02 | 5,553,100 | 30.48 | 31.88 | 30.08 | 31.04 | 00:00:00 | 2008-04-03 | 5,566,000 | 30.52 | 31.70 | 30.42 | 31.34 | 00:00:00 | 2008-04-04 | 3,906,200 | 31.54 | 31.90 | 31.06 | 31.59 | 00:00:00 | 2008-04-07 | 3,960,300 | 31.68 | 31.77 | 30.99 | 31.13 | 00:00:00 | 2008-04-08 | 4,025,000 | 30.51 | 31.24 | 30.28 | 31.05 | 00:00:00 | 2008-04-09 | 3,511,100 | 31.04 | 31.48 | 30.56 | 31.09 | 00:00:00 | 2008-04-10 | 4,036,500 | 31.10 | 31.77 | 30.66 | 31.44 | 00:00:00 | 2008-04-11 | 4,898,100 | 31.00 | 31.00 | 30.07 | 30.39 | 00:00:00 | 2008-04-14 | 4,848,700 | 29.53 | 29.98 | 29.02 | 29.60 | 00:00:00 | 2008-04-15 | 4,251,200 | 29.81 | 30.18 | 29.28 | 29.62 | 00:00:00 | 2008-04-16 | 4,596,400 | 29.85 | 30.96 | 29.48 | 30.75 | 00:00:00 | 2008-04-17 | 2,430,300 | 30.70 | 31.13 | 30.51 | 30.89 | 00:00:00 | 2008-04-18 | 4,273,100 | 31.72 | 32.72 | 31.42 | 31.83 | 00:00:00 | 2008-04-21 | 6,048,300 | 31.73 | 33.31 | 31.21 | 33.12 | 00:00:00 | 2008-04-22 | 3,743,000 | 33.01 | 33.48 | 32.42 | 32.71 | 00:00:00 | 2008-04-23 | 4,582,900 | 33.20 | 34.37 | 33.10 | 34.08 | 00:00:00 | 2008-04-24 | 5,934,900 | 34.03 | 35.15 | 33.79 | 34.33 | 00:00:00 | 2008-04-25 | 3,064,100 | 34.64 | 35.17 | 33.88 | 34.88 | 00:00:00 | 2008-04-28 | 4,239,000 | 35.00 | 35.99 | 34.56 | 35.55 | 00:00:00 | 2008-04-29 | 2,682,200 | 35.58 | 35.98 | 35.13 | 35.63 | 00:00:00 | 2008-04-30 | 6,428,200 | 35.90 | 36.89 | 35.13 | 35.77 | 00:00:00 | 2008-05-01 | 8,746,500 | 34.37 | 35.09 | 33.67 | 34.37 | 00:00:00 | 2008-05-02 | 4,086,700 | 34.99 | 35.04 | 34.13 | 34.95 | 00:00:00 | 2008-05-05 | 3,010,300 | 35.00 | 35.57 | 34.62 | 35.17 | 00:00:00 | 2008-05-06 | 8,877,100 | 34.68 | 38.71 | 34.60 | 38.01 | 00:00:00 | 2008-05-07 | 7,085,100 | 37.89 | 38.70 | 36.22 | 36.31 | 00:00:00 | 2008-05-08 | 3,759,700 | 36.31 | 37.41 | 35.85 | 36.84 | 00:00:00 | 2008-05-09 | 4,053,200 | 36.57 | 37.67 | 36.06 | 37.25 | 00:00:00 | 2008-05-12 | 4,040,800 | 37.16 | 38.12 | 36.20 | 37.94 | 00:00:00 | 2008-05-13 | 3,427,900 | 38.04 | 38.04 | 36.89 | 37.59 | 00:00:00 | 2008-05-14 | 4,210,600 | 37.65 | 39.05 | 37.28 | 38.12 | 00:00:00 | 2008-05-15 | 5,838,500 | 38.17 | 40.54 | 38.11 | 40.38 | 00:00:00 | 2008-05-16 | 5,369,400 | 40.59 | 40.69 | 39.21 | 40.33 | 00:00:00 | 2008-05-19 | 5,321,300 | 39.00 | 40.05 | 39.00 | 39.47 | 00:00:00 | 2008-05-20 | 3,910,400 | 39.01 | 40.15 | 39.00 | 39.86 | 00:00:00 | 2008-05-21 | 4,841,300 | 39.98 | 40.90 | 38.77 | 39.27 | 00:00:00 | 2008-05-22 | 8,526,800 | 36.92 | 37.56 | 35.88 | 36.71 | 00:00:00 | 2008-05-23 | 5,380,200 | 36.20 | 36.56 | 35.55 | 36.43 | 00:00:00 | 2008-05-27 | 3,985,600 | 36.46 | 37.00 | 35.74 | 36.90 | 00:00:00 | 2008-05-28 | 5,972,900 | 37.26 | 38.99 | 36.54 | 38.58 | 00:00:00 | 2008-05-29 | 4,203,100 | 38.53 | 38.73 | 37.67 | 38.31 | 00:00:00 | 2008-05-30 | 4,809,000 | 38.57 | 39.39 | 38.43 | 39.05 | 00:00:00 | 2008-06-02 | 3,344,200 | 38.77 | 39.37 | 38.46 | 38.88 | 00:00:00 | 2008-06-03 | 5,227,300 | 38.95 | 39.00 | 37.29 | 37.93 | 00:00:00 | 2008-06-04 | 3,094,000 | 37.87 | 39.11 | 37.68 | 38.50 | 00:00:00 | 2008-06-05 | 3,091,800 | 38.60 | 39.51 | 38.04 | 39.31 | 00:00:00 | 2008-06-06 | 4,594,700 | 38.77 | 38.90 | 37.13 | 37.38 | 00:00:00 | 2008-06-09 | 5,270,900 | 37.38 | 37.65 | 35.65 | 36.71 | 00:00:00 | 2008-06-10 | 3,130,100 | 36.45 | 36.87 | 36.00 | 36.33 | 00:00:00 | 2008-06-11 | 3,745,000 | 36.08 | 36.49 | 35.32 | 35.45 | 00:00:00 | 2008-06-12 | 4,108,500 | 35.64 | 36.17 | 34.96 | 35.29 | 00:00:00 | 2008-06-13 | 3,628,300 | 35.68 | 36.62 | 35.57 | 36.31 | 00:00:00 | 2008-06-16 | 2,841,100 | 35.99 | 37.15 | 35.72 | 36.59 | 00:00:00 | 2008-06-17 | 4,566,200 | 36.53 | 36.68 | 35.68 | 36.29 | 00:00:00 | 2008-06-18 | 4,159,100 | 36.00 | 36.35 | 35.11 | 35.86 | 00:00:00 | 2008-06-19 | 2,801,900 | 35.87 | 36.61 | 35.28 | 36.36 | 00:00:00 | 2008-06-20 | 6,749,900 | 36.00 | 36.87 | 35.07 | 35.80 | 00:00:00 | 2008-06-23 | 3,148,700 | 36.16 | 36.18 | 34.96 | 35.23 | 00:00:00 | 2008-06-24 | 4,013,600 | 35.07 | 35.26 | 34.32 | 34.66 | 00:00:00 | 2008-06-25 | 4,110,400 | 34.69 | 35.80 | 34.59 | 34.95 | 00:00:00 | 2008-06-26 | 5,746,100 | 34.42 | 34.52 | 33.76 | 34.16 | 00:00:00 | 2008-06-27 | 5,135,000 | 34.06 | 34.58 | 33.90 | 34.56 | 00:00:00 | 2008-06-30 | 5,657,300 | 34.54 | 35.24 | 33.90 | 34.79 | 00:00:00 | 2008-07-01 | 5,995,400 | 34.04 | 35.69 | 34.03 | 35.48 | 00:00:00 | 2008-07-02 | 5,551,600 | 35.69 | 35.72 | 33.67 | 33.80 | 00:00:00 | 2008-07-03 | 4,198,000 | 33.79 | 34.07 | 32.56 | 32.97 | 00:00:00 | 2008-07-07 | 8,960,900 | 33.05 | 33.25 | 31.52 | 32.46 | 00:00:00 | 2008-07-08 | 8,102,500 | 32.46 | 32.50 | 31.53 | 32.34 | 00:00:00 | 2008-07-09 | 6,755,000 | 32.21 | 32.36 | 31.06 | 31.10 | 00:00:00 | 2008-07-10 | 6,001,100 | 31.03 | 32.11 | 30.51 | 31.72 | 00:00:00 | 2008-07-11 | 5,393,900 | 31.87 | 31.87 | 30.11 | 31.18 | 00:00:00 | 2008-07-14 | 4,404,600 | 31.72 | 31.87 | 30.18 | 30.68 | 00:00:00 | 2008-07-15 | 6,850,800 | 30.70 | 31.89 | 29.31 | 31.12 | 00:00:00 | 2008-07-16 | 5,597,400 | 30.88 | 32.88 | 30.71 | 32.68 | 00:00:00 | 2008-07-17 | 4,499,400 | 32.88 | 33.76 | 32.46 | 33.36 | 00:00:00 | 2008-07-18 | 3,806,200 | 33.21 | 34.17 | 32.66 | 33.55 | 00:00:00 | 2008-07-21 | 3,295,400 | 33.95 | 34.01 | 32.65 | 33.07 | 00:00:00 | 2008-07-22 | 6,052,200 | 32.79 | 32.92 | 31.99 | 32.71 | 00:00:00 | 2008-07-23 | 5,334,400 | 33.15 | 34.08 | 32.65 | 33.34 | 00:00:00 | 2008-07-24 | 3,601,600 | 33.37 | 33.44 | 32.03 | 32.18 | 00:00:00 | 2008-07-25 | 4,460,300 | 32.00 | 32.26 | 31.26 | 32.08 | 00:00:00 | 2008-07-28 | 4,754,800 | 32.02 | 32.22 | 30.80 | 31.20 | 00:00:00 | 2008-07-29 | 4,998,400 | 31.54 | 32.15 | 31.01 | 31.54 | 00:00:00 | 2008-07-30 | 12,606,400 | 31.61 | 31.89 | 30.56 | 31.25 | 00:00:00 | 2008-07-31 | 46,289,100 | 25.06 | 25.50 | 22.69 | 23.34 | 00:00:00 | 2008-08-01 | 15,882,400 | 23.65 | 24.02 | 23.12 | 23.50 | 00:00:00 | 2008-08-04 | 9,074,400 | 23.93 | 24.09 | 23.15 | 23.33 | 00:00:00 | 2008-08-05 | 8,856,800 | 23.45 | 23.52 | 22.93 | 23.16 | 00:00:00 | 2008-08-06 | 11,151,000 | 23.10 | 23.42 | 22.75 | 23.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|