|
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 | 2000-06-23 | 1,421,100 | 107.75 | 109.00 | 100.00 | 102.50 | 00:00:00 | 2000-06-26 | 3,566,900 | 105.00 | 120.00 | 102.50 | 119.25 | 00:00:00 | 2000-06-27 | 1,783,900 | 116.81 | 119.00 | 114.00 | 116.25 | 00:00:00 | 2000-06-28 | 2,361,600 | 116.25 | 119.00 | 109.00 | 112.50 | 00:00:00 | 2000-06-29 | 2,094,400 | 110.00 | 116.22 | 107.00 | 109.12 | 00:00:00 | 2000-06-30 | 1,774,500 | 109.75 | 119.00 | 108.25 | 118.73 | 00:00:00 | 2000-07-03 | 1,638,900 | 118.75 | 127.81 | 118.75 | 126.47 | 00:00:00 | 2000-07-05 | 1,752,000 | 122.06 | 128.50 | 115.00 | 115.19 | 00:00:00 | 2000-07-06 | 1,944,700 | 117.50 | 118.00 | 106.50 | 110.69 | 00:00:00 | 2000-07-07 | 1,229,200 | 112.81 | 119.50 | 112.81 | 113.75 | 00:00:00 | 2000-07-10 | 1,150,800 | 114.00 | 117.50 | 110.37 | 114.87 | 00:00:00 | 2000-07-11 | 1,260,600 | 114.69 | 118.75 | 106.87 | 107.06 | 00:00:00 | 2000-07-12 | 1,392,200 | 111.94 | 114.25 | 110.12 | 113.50 | 00:00:00 | 2000-07-13 | 2,962,300 | 117.75 | 129.19 | 115.75 | 127.06 | 00:00:00 | 2000-07-14 | 1,855,300 | 129.38 | 132.94 | 122.50 | 126.00 | 00:00:00 | 2000-07-17 | 927,700 | 125.56 | 127.69 | 121.50 | 124.69 | 00:00:00 | 2000-07-18 | 1,174,700 | 122.81 | 126.50 | 116.87 | 122.00 | 00:00:00 | 2000-07-19 | 1,347,800 | 121.69 | 126.62 | 120.44 | 121.00 | 00:00:00 | 2000-07-20 | 1,105,200 | 122.50 | 129.38 | 121.00 | 125.44 | 00:00:00 | 2000-07-21 | 1,100,800 | 124.87 | 125.50 | 117.00 | 117.00 | 00:00:00 | 2000-07-24 | 1,980,000 | 117.50 | 117.50 | 107.50 | 107.87 | 00:00:00 | 2000-07-25 | 6,958,600 | 98.62 | 98.75 | 84.62 | 85.00 | 00:00:00 | 2000-07-26 | 5,715,000 | 80.19 | 87.44 | 74.00 | 84.69 | 00:00:00 | 2000-07-27 | 1,240,600 | 82.50 | 84.62 | 77.37 | 78.12 | 00:00:00 | 2000-07-28 | 1,332,500 | 80.12 | 81.00 | 72.50 | 77.94 | 00:00:00 | 2000-07-31 | 1,804,200 | 80.06 | 83.00 | 74.00 | 78.86 | 00:00:00 | 2000-08-01 | 1,501,900 | 79.06 | 79.75 | 71.19 | 71.25 | 00:00:00 | 2000-08-02 | 1,865,600 | 71.19 | 73.75 | 66.50 | 68.62 | 00:00:00 | 2000-08-03 | 2,102,500 | 65.12 | 76.00 | 65.06 | 75.00 | 00:00:00 | 2000-08-04 | 1,363,100 | 78.62 | 80.12 | 75.12 | 77.37 | 00:00:00 | 2000-08-07 | 911,700 | 78.50 | 81.00 | 75.87 | 76.69 | 00:00:00 | 2000-08-08 | 1,239,500 | 77.00 | 78.87 | 73.87 | 74.06 | 00:00:00 | 2000-08-09 | 890,800 | 77.00 | 77.00 | 71.37 | 71.37 | 00:00:00 | 2000-08-10 | 1,672,800 | 71.25 | 72.50 | 66.00 | 66.50 | 00:00:00 | 2000-08-11 | 3,682,500 | 65.94 | 66.00 | 60.69 | 63.44 | 00:00:00 | 2000-08-14 | 2,875,000 | 65.12 | 73.44 | 63.63 | 71.37 | 00:00:00 | 2000-08-15 | 2,733,800 | 70.50 | 77.50 | 70.44 | 75.06 | 00:00:00 | 2000-08-16 | 1,267,800 | 75.87 | 78.50 | 75.00 | 75.19 | 00:00:00 | 2000-08-17 | 1,012,200 | 74.75 | 77.37 | 74.56 | 75.12 | 00:00:00 | 2000-08-18 | 1,704,500 | 76.44 | 79.75 | 76.44 | 78.94 | 00:00:00 | 2000-08-21 | 793,100 | 80.37 | 80.44 | 75.75 | 76.00 | 00:00:00 | 2000-08-22 | 2,001,100 | 77.19 | 77.19 | 71.37 | 71.62 | 00:00:00 | 2000-08-23 | 1,439,100 | 70.94 | 71.00 | 68.50 | 69.31 | 00:00:00 | 2000-08-24 | 4,710,500 | 66.00 | 66.00 | 63.88 | 65.19 | 00:00:00 | 2000-08-25 | 3,073,300 | 65.37 | 70.87 | 64.87 | 70.06 | 00:00:00 | 2000-08-28 | 2,300,900 | 70.62 | 70.62 | 65.00 | 67.00 | 00:00:00 | 2000-08-29 | 1,430,000 | 67.25 | 68.87 | 65.50 | 66.31 | 00:00:00 | 2000-08-30 | 2,764,200 | 66.87 | 74.75 | 66.75 | 72.50 | 00:00:00 | 2000-08-31 | 3,742,200 | 74.00 | 76.25 | 71.00 | 75.56 | 00:00:00 | 2000-09-01 | 1,965,000 | 76.31 | 76.75 | 70.87 | 72.19 | 00:00:00 | 2000-09-05 | 1,533,800 | 72.12 | 72.19 | 67.31 | 67.87 | 00:00:00 | 2000-09-06 | 1,935,500 | 67.44 | 72.75 | 67.44 | 69.12 | 00:00:00 | 2000-09-07 | 1,224,200 | 69.75 | 72.25 | 68.00 | 70.00 | 00:00:00 | 2000-09-08 | 1,322,500 | 69.56 | 69.56 | 66.87 | 67.50 | 00:00:00 | 2000-09-11 | 2,756,400 | 64.44 | 67.50 | 62.69 | 62.69 | 00:00:00 | 2000-09-12 | 3,884,800 | 63.81 | 67.56 | 60.56 | 61.69 | 00:00:00 | 2000-09-13 | 3,211,700 | 60.25 | 65.87 | 60.25 | 63.31 | 00:00:00 | 2000-09-14 | 2,699,200 | 65.69 | 67.75 | 62.19 | 63.94 | 00:00:00 | 2000-09-15 | 2,690,500 | 64.50 | 65.25 | 60.25 | 61.13 | 00:00:00 | 2000-09-18 | 1,962,000 | 60.75 | 62.63 | 57.75 | 59.88 | 00:00:00 | 2000-09-19 | 1,655,200 | 61.00 | 62.44 | 60.06 | 61.94 | 00:00:00 | 2000-09-20 | 1,368,900 | 61.94 | 63.50 | 58.50 | 60.63 | 00:00:00 | 2000-09-21 | 2,267,800 | 59.75 | 59.94 | 58.50 | 58.63 | 00:00:00 | 2000-09-22 | 1,810,000 | 56.63 | 58.75 | 54.00 | 56.25 | 00:00:00 | 2000-09-25 | 2,274,100 | 59.38 | 60.13 | 56.00 | 56.13 | 00:00:00 | 2000-09-26 | 1,963,800 | 57.00 | 59.50 | 55.00 | 57.38 | 00:00:00 | 2000-09-27 | 3,397,300 | 58.75 | 59.25 | 48.50 | 50.50 | 00:00:00 | 2000-09-28 | 2,722,700 | 49.00 | 51.75 | 45.50 | 48.88 | 00:00:00 | 2000-09-29 | 2,827,300 | 49.88 | 55.00 | 48.75 | 52.52 | 00:00:00 | 2000-10-02 | 2,199,500 | 53.13 | 53.75 | 46.56 | 46.88 | 00:00:00 | 2000-10-03 | 2,384,100 | 48.75 | 49.75 | 43.88 | 44.00 | 00:00:00 | 2000-10-04 | 2,594,800 | 44.38 | 46.56 | 42.56 | 45.48 | 00:00:00 | 2000-10-05 | 3,115,900 | 44.81 | 45.44 | 38.50 | 39.69 | 00:00:00 | 2000-10-06 | 3,564,400 | 39.75 | 40.38 | 35.00 | 36.19 | 00:00:00 | 2000-10-09 | 4,385,500 | 36.31 | 44.31 | 35.50 | 43.94 | 00:00:00 | 2000-10-10 | 6,697,000 | 44.88 | 48.75 | 39.88 | 41.75 | 00:00:00 | 2000-10-11 | 3,590,500 | 38.81 | 46.81 | 38.75 | 45.56 | 00:00:00 | 2000-10-12 | 2,880,600 | 47.75 | 48.00 | 41.25 | 42.88 | 00:00:00 | 2000-10-13 | 2,440,600 | 41.75 | 49.13 | 41.31 | 49.00 | 00:00:00 | 2000-10-16 | 4,174,500 | 50.31 | 58.50 | 49.50 | 52.88 | 00:00:00 | 2000-10-17 | 4,312,000 | 55.75 | 57.50 | 45.56 | 49.13 | 00:00:00 | 2000-10-18 | 5,150,600 | 45.06 | 48.50 | 40.31 | 40.38 | 00:00:00 | 2000-10-19 | 5,612,300 | 48.00 | 53.63 | 45.75 | 52.80 | 00:00:00 | 2000-10-20 | 4,835,500 | 53.38 | 60.00 | 53.13 | 56.38 | 00:00:00 | 2000-10-23 | 2,396,400 | 57.00 | 57.00 | 53.19 | 55.75 | 00:00:00 | 2000-10-24 | 2,453,600 | 55.38 | 59.00 | 51.94 | 53.00 | 00:00:00 | 2000-10-25 | 2,599,700 | 51.50 | 56.00 | 49.75 | 50.38 | 00:00:00 | 2000-10-26 | 1,974,400 | 50.97 | 52.50 | 45.50 | 49.00 | 00:00:00 | 2000-10-27 | 1,501,700 | 50.50 | 51.13 | 46.50 | 48.69 | 00:00:00 | 2000-10-30 | 1,978,800 | 48.69 | 53.38 | 46.50 | 47.25 | 00:00:00 | 2000-10-31 | 3,342,700 | 49.13 | 53.00 | 46.25 | 51.00 | 00:00:00 | 2000-11-01 | 2,623,000 | 49.81 | 52.13 | 49.25 | 50.31 | 00:00:00 | 2000-11-02 | 2,491,700 | 51.75 | 53.38 | 50.50 | 52.06 | 00:00:00 | 2000-11-03 | 2,575,600 | 54.06 | 54.63 | 50.88 | 53.94 | 00:00:00 | 2000-11-06 | 2,230,000 | 55.00 | 57.50 | 52.88 | 56.50 | 00:00:00 | 2000-11-07 | 2,783,400 | 56.38 | 58.73 | 55.50 | 57.75 | 00:00:00 | 2000-11-08 | 2,161,400 | 58.06 | 58.13 | 51.88 | 52.00 | 00:00:00 | 2000-11-09 | 2,063,600 | 50.19 | 52.25 | 48.50 | 50.88 | 00:00:00 | 2000-11-10 | 1,760,800 | 49.00 | 53.00 | 48.25 | 49.13 | 00:00:00 | 2000-11-13 | 1,903,800 | 47.38 | 49.13 | 42.00 | 45.88 | 00:00:00 | 2000-11-14 | 1,393,400 | 49.19 | 51.00 | 48.00 | 48.81 | 00:00:00 | 2000-11-15 | 1,273,900 | 49.56 | 50.30 | 47.06 | 47.06 | 00:00:00 | 2000-11-16 | 1,993,400 | 46.88 | 48.00 | 42.00 | 42.06 | 00:00:00 | 2000-11-17 | 3,533,900 | 44.00 | 45.94 | 40.50 | 41.25 | 00:00:00 | 2000-11-20 | 2,917,500 | 40.38 | 40.63 | 35.69 | 37.56 | 00:00:00 | 2000-11-21 | 2,400,200 | 38.13 | 39.13 | 35.75 | 36.06 | 00:00:00 | 2000-11-22 | 5,355,500 | 35.94 | 36.75 | 31.31 | 32.13 | 00:00:00 | 2000-11-24 | 1,346,400 | 33.88 | 35.94 | 32.81 | 35.06 | 00:00:00 | 2000-11-27 | 2,641,600 | 37.06 | 38.00 | 34.19 | 35.25 | 00:00:00 | 2000-11-28 | 2,364,800 | 34.38 | 36.00 | 29.75 | 30.37 | 00:00:00 | 2000-11-29 | 3,901,600 | 30.06 | 33.63 | 28.50 | 30.94 | 00:00:00 | 2000-11-30 | 4,378,600 | 27.62 | 30.00 | 26.75 | 28.75 | 00:00:00 | 2000-12-01 | 2,989,100 | 30.31 | 30.87 | 26.69 | 27.00 | 00:00:00 | 2000-12-04 | 2,621,400 | 27.56 | 28.06 | 26.00 | 26.31 | 00:00:00 | 2000-12-05 | 6,303,400 | 27.81 | 37.63 | 26.56 | 37.50 | 00:00:00 | 2000-12-06 | 4,138,400 | 36.00 | 36.25 | 32.00 | 32.38 | 00:00:00 | 2000-12-07 | 3,814,700 | 30.94 | 31.00 | 28.00 | 29.89 | 00:00:00 | 2000-12-08 | 2,630,600 | 34.56 | 35.50 | 32.38 | 34.25 | 00:00:00 | 2000-12-11 | 3,799,500 | 35.56 | 40.13 | 34.00 | 38.63 | 00:00:00 | 2000-12-12 | 2,175,600 | 37.94 | 41.00 | 37.50 | 39.44 | 00:00:00 | 2000-12-13 | 3,606,600 | 41.81 | 42.50 | 34.00 | 34.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|