|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 11,151,000 | 23.10 | 23.42 | 22.75 | 23.04 | 00:00:00 | 2008-08-07 | 7,505,800 | 22.80 | 22.93 | 22.01 | 22.23 | 00:00:00 | 2008-08-08 | 9,970,800 | 22.08 | 22.92 | 21.54 | 22.82 | 00:00:00 | 2008-08-11 | 6,660,200 | 22.66 | 23.38 | 22.52 | 23.21 | 00:00:00 | 2008-08-12 | 9,653,600 | 23.04 | 23.81 | 22.86 | 22.92 | 00:00:00 | 2008-08-13 | 5,140,100 | 22.88 | 23.11 | 22.30 | 22.72 | 00:00:00 | 2008-08-14 | 5,632,300 | 22.56 | 23.62 | 22.53 | 23.53 | 00:00:00 | 2008-08-15 | 3,787,600 | 23.66 | 23.69 | 22.78 | 23.13 | 00:00:00 | 2008-08-18 | 3,209,300 | 23.29 | 23.29 | 22.82 | 22.92 | 00:00:00 | 2008-08-19 | 3,699,100 | 22.72 | 23.00 | 22.41 | 22.57 | 00:00:00 | 2008-08-20 | 3,377,000 | 22.78 | 23.32 | 22.54 | 22.80 | 00:00:00 | 2008-08-21 | 2,687,900 | 22.56 | 22.88 | 22.49 | 22.59 | 00:00:00 | 2008-08-22 | 8,421,700 | 22.59 | 24.14 | 22.59 | 23.67 | 00:00:00 | 2008-08-25 | 6,571,100 | 23.70 | 23.70 | 22.45 | 22.58 | 00:00:00 | 2008-08-26 | 4,642,600 | 22.50 | 22.59 | 22.14 | 22.33 | 00:00:00 | 2008-08-27 | 3,862,200 | 22.11 | 22.99 | 22.11 | 22.80 | 00:00:00 | 2008-08-28 | 3,700,300 | 23.06 | 23.33 | 22.91 | 23.28 | 00:00:00 | 2008-08-29 | 2,967,000 | 23.21 | 23.21 | 22.68 | 22.90 | 00:00:00 | 2008-09-02 | 5,932,800 | 22.85 | 22.93 | 21.66 | 21.83 | 00:00:00 | 2008-09-03 | 13,640,700 | 21.66 | 21.72 | 20.00 | 20.43 | 00:00:00 | 2008-09-04 | 6,235,000 | 20.35 | 20.35 | 19.56 | 19.64 | 00:00:00 | 2008-09-05 | 6,376,000 | 19.41 | 19.57 | 18.66 | 19.41 | 00:00:00 | 2008-09-08 | 6,981,200 | 19.98 | 19.99 | 18.62 | 18.80 | 00:00:00 | 2008-09-09 | 8,866,000 | 18.64 | 19.75 | 17.62 | 17.72 | 00:00:00 | 2008-09-10 | 4,829,800 | 17.90 | 18.43 | 17.67 | 18.31 | 00:00:00 | 2008-09-11 | 5,985,800 | 18.04 | 18.39 | 17.45 | 18.08 | 00:00:00 | 2008-09-12 | 6,195,900 | 17.93 | 18.52 | 17.62 | 18.06 | 00:00:00 | 2008-09-15 | 5,216,500 | 17.75 | 17.75 | 16.71 | 17.00 | 00:00:00 | 2008-09-16 | 6,634,700 | 16.93 | 17.86 | 16.89 | 17.72 | 00:00:00 | 2008-09-17 | 5,887,100 | 17.24 | 17.70 | 17.00 | 17.01 | 00:00:00 | 2008-09-18 | 11,033,700 | 17.71 | 17.76 | 15.46 | 17.00 | 00:00:00 | 2008-09-19 | 6,740,700 | 17.75 | 18.05 | 17.28 | 17.67 | 00:00:00 | 2008-09-22 | 5,478,300 | 17.58 | 18.43 | 17.07 | 17.51 | 00:00:00 | 2008-09-23 | 3,880,800 | 17.50 | 17.97 | 17.00 | 17.14 | 00:00:00 | 2008-09-24 | 3,424,000 | 17.26 | 17.53 | 16.80 | 17.06 | 00:00:00 | 2008-09-25 | 2,708,600 | 17.08 | 17.43 | 16.89 | 17.17 | 00:00:00 | 2008-09-26 | 5,622,500 | 16.67 | 16.93 | 16.08 | 16.38 | 00:00:00 | 2008-09-29 | 6,588,500 | 16.09 | 16.28 | 14.60 | 14.88 | 00:00:00 | 2008-09-30 | 9,289,200 | 15.14 | 17.44 | 15.00 | 17.44 | 00:00:00 | 2008-10-01 | 7,319,800 | 17.30 | 17.95 | 17.04 | 17.12 | 00:00:00 | 2008-10-02 | 9,314,100 | 15.49 | 16.07 | 15.10 | 15.30 | 00:00:00 | 2008-10-03 | 5,427,700 | 15.86 | 16.24 | 14.75 | 14.85 | 00:00:00 | 2008-10-06 | 8,753,600 | 14.24 | 15.19 | 13.23 | 15.09 | 00:00:00 | 2008-10-07 | 5,219,700 | 15.02 | 15.65 | 13.82 | 13.89 | 00:00:00 | 2008-10-08 | 5,928,500 | 13.35 | 14.87 | 13.33 | 14.03 | 00:00:00 | 2008-10-09 | 4,618,100 | 14.31 | 14.83 | 13.26 | 13.53 | 00:00:00 | 2008-10-10 | 6,592,100 | 12.50 | 14.60 | 12.50 | 14.12 | 00:00:00 | 2008-10-13 | 6,740,500 | 14.83 | 16.15 | 14.50 | 16.04 | 00:00:00 | 2008-10-14 | 6,547,100 | 16.89 | 16.95 | 15.53 | 15.69 | 00:00:00 | 2008-10-15 | 5,335,700 | 15.45 | 15.45 | 13.62 | 13.66 | 00:00:00 | 2008-10-16 | 4,855,200 | 13.65 | 14.30 | 12.55 | 14.30 | 00:00:00 | 2008-10-17 | 4,367,300 | 13.92 | 15.60 | 13.38 | 14.71 | 00:00:00 | 2008-10-20 | 3,304,500 | 14.70 | 15.85 | 14.58 | 15.82 | 00:00:00 | 2008-10-21 | 3,117,700 | 15.51 | 15.75 | 14.80 | 14.85 | 00:00:00 | 2008-10-22 | 4,046,500 | 14.53 | 14.84 | 13.44 | 13.98 | 00:00:00 | 2008-10-23 | 4,576,600 | 13.96 | 14.20 | 12.53 | 13.29 | 00:00:00 | 2008-10-24 | 3,940,100 | 12.50 | 13.33 | 12.37 | 12.72 | 00:00:00 | 2008-10-27 | 5,019,000 | 12.30 | 12.89 | 11.96 | 12.09 | 00:00:00 | 2008-10-28 | 5,084,200 | 12.50 | 13.31 | 11.69 | 13.28 | 00:00:00 | 2008-10-29 | 6,068,500 | 13.79 | 14.50 | 12.96 | 13.84 | 00:00:00 | 2008-10-30 | 6,940,800 | 14.49 | 14.71 | 13.37 | 13.80 | 00:00:00 | 2008-10-31 | 11,275,000 | 15.40 | 15.46 | 13.92 | 14.38 | 00:00:00 | 2008-11-03 | 3,711,600 | 14.38 | 14.69 | 13.36 | 13.62 | 00:00:00 | 2008-11-04 | 5,133,900 | 14.02 | 14.79 | 13.73 | 14.68 | 00:00:00 | 2008-11-05 | 3,512,400 | 14.98 | 15.33 | 14.43 | 14.45 | 00:00:00 | 2008-11-06 | 2,899,200 | 14.31 | 14.68 | 13.67 | 13.79 | 00:00:00 | 2008-11-07 | 2,659,900 | 14.06 | 14.75 | 13.99 | 14.47 | 00:00:00 | 2008-11-10 | 2,555,100 | 14.90 | 14.97 | 13.85 | 14.07 | 00:00:00 | 2008-11-11 | 2,245,900 | 13.85 | 14.26 | 13.54 | 13.79 | 00:00:00 | 2008-11-12 | 2,265,500 | 13.52 | 13.79 | 13.00 | 13.03 | 00:00:00 | 2008-11-13 | 6,668,200 | 13.13 | 13.38 | 11.17 | 13.35 | 00:00:00 | 2008-11-14 | 3,279,200 | 12.96 | 13.60 | 12.63 | 12.76 | 00:00:00 | 2008-11-17 | 2,859,800 | 12.55 | 12.78 | 12.11 | 12.34 | 00:00:00 | 2008-11-18 | 3,607,800 | 12.44 | 12.47 | 11.47 | 11.90 | 00:00:00 | 2008-11-19 | 4,259,500 | 11.91 | 11.91 | 10.61 | 10.63 | 00:00:00 | 2008-11-20 | 5,760,900 | 10.50 | 10.79 | 9.25 | 9.29 | 00:00:00 | 2008-11-21 | 8,259,400 | 9.49 | 10.60 | 9.48 | 10.52 | 00:00:00 | 2008-11-24 | 4,690,300 | 10.71 | 11.41 | 10.27 | 11.26 | 00:00:00 | 2008-11-25 | 5,508,900 | 11.35 | 11.65 | 10.92 | 11.35 | 00:00:00 | 2008-11-26 | 4,823,100 | 11.18 | 12.14 | 10.95 | 12.02 | 00:00:00 | 2008-11-28 | 1,093,900 | 12.04 | 12.30 | 11.70 | 12.27 | 00:00:00 | 2008-12-01 | 3,659,500 | 12.01 | 12.01 | 11.24 | 11.25 | 00:00:00 | 2008-12-02 | 3,285,400 | 11.27 | 11.78 | 11.06 | 11.62 | 00:00:00 | 2008-12-03 | 2,781,400 | 11.33 | 11.95 | 11.03 | 11.92 | 00:00:00 | 2008-12-04 | 4,561,100 | 11.67 | 12.38 | 11.27 | 11.49 | 00:00:00 | 2008-12-05 | 4,733,500 | 11.56 | 13.05 | 11.26 | 13.03 | 00:00:00 | 2008-12-08 | 4,805,600 | 13.34 | 14.09 | 12.87 | 13.87 | 00:00:00 | 2008-12-09 | 7,696,400 | 13.64 | 14.49 | 13.43 | 13.96 | 00:00:00 | 2008-12-10 | 4,604,400 | 14.36 | 14.75 | 14.00 | 14.71 | 00:00:00 | 2008-12-11 | 3,453,900 | 14.72 | 14.78 | 14.01 | 14.10 | 00:00:00 | 2008-12-12 | 3,309,200 | 13.87 | 14.80 | 13.82 | 14.54 | 00:00:00 | 2008-12-15 | 3,107,500 | 14.27 | 14.55 | 13.59 | 13.84 | 00:00:00 | 2008-12-16 | 3,363,500 | 13.98 | 15.00 | 13.95 | 14.90 | 00:00:00 | 2008-12-17 | 4,520,000 | 14.81 | 16.23 | 14.80 | 16.06 | 00:00:00 | 2008-12-18 | 4,194,100 | 16.28 | 16.28 | 14.82 | 15.14 | 00:00:00 | 2008-12-19 | 3,932,000 | 15.35 | 15.83 | 15.14 | 15.58 | 00:00:00 | 2008-12-22 | 3,688,200 | 15.76 | 15.82 | 14.07 | 14.50 | 00:00:00 | 2008-12-23 | 2,192,100 | 14.56 | 15.05 | 14.40 | 14.55 | 00:00:00 | 2008-12-24 | 743,700 | 14.35 | 14.72 | 14.27 | 14.51 | 00:00:00 | 2008-12-26 | 1,204,400 | 14.60 | 14.87 | 14.45 | 14.73 | 00:00:00 | 2008-12-29 | 2,052,400 | 14.84 | 14.92 | 14.13 | 14.45 | 00:00:00 | 2008-12-30 | 2,509,400 | 14.50 | 14.81 | 14.25 | 14.46 | 00:00:00 | 2008-12-31 | 3,010,900 | 14.66 | 15.32 | 14.42 | 15.09 | 00:00:00 | 2009-01-02 | 3,611,100 | 15.40 | 15.89 | 15.05 | 15.74 | 00:00:00 | 2009-01-05 | 3,501,000 | 15.94 | 16.29 | 15.66 | 16.18 | 00:00:00 | 2009-01-06 | 3,817,200 | 16.39 | 16.75 | 16.05 | 16.45 | 00:00:00 | 2009-01-07 | 3,272,200 | 16.07 | 16.36 | 15.26 | 15.47 | 00:00:00 | 2009-01-08 | 2,852,600 | 15.24 | 15.51 | 14.87 | 15.51 | 00:00:00 | 2009-01-09 | 2,227,600 | 15.51 | 15.51 | 14.77 | 15.13 | 00:00:00 | 2009-01-12 | 3,695,600 | 14.68 | 14.83 | 14.07 | 14.33 | 00:00:00 | 2009-01-13 | 3,232,700 | 14.25 | 14.47 | 13.83 | 14.12 | 00:00:00 | 2009-01-14 | 4,727,500 | 13.81 | 14.08 | 13.35 | 13.42 | 00:00:00 | 2009-01-15 | 3,558,300 | 13.42 | 13.80 | 12.73 | 13.49 | 00:00:00 | 2009-01-16 | 4,475,700 | 13.10 | 13.47 | 12.60 | 13.08 | 00:00:00 | 2009-01-20 | 4,133,600 | 13.17 | 13.24 | 12.35 | 12.43 | 00:00:00 | 2009-01-21 | 4,727,000 | 12.96 | 13.19 | 12.49 | 13.01 | 00:00:00 | 2009-01-22 | 3,463,400 | 12.75 | 13.04 | 12.35 | 12.76 | 00:00:00 | 2009-01-23 | 5,935,900 | 12.42 | 13.60 | 12.29 | 13.40 | 00:00:00 | 2009-01-26 | 4,656,400 | 13.48 | 14.07 | 13.42 | 13.65 | 00:00:00 | 2009-01-27 | 3,427,600 | 13.69 | 14.09 | 13.68 | 13.90 | 00:00:00 | 2009-01-28 | 6,410,700 | 13.88 | 14.20 | 13.56 | 14.01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|