|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 6,410,700 | 13.88 | 14.20 | 13.56 | 14.01 | 00:00:00 | | 2009-01-29 | 3,301,300 | 13.90 | 13.90 | 13.38 | 13.48 | 00:00:00 | | 2009-01-30 | 4,248,000 | 13.41 | 13.98 | 13.40 | 13.48 | 00:00:00 | | 2009-02-02 | 7,096,400 | 13.60 | 14.54 | 13.51 | 14.35 | 00:00:00 | | 2009-02-03 | 4,668,700 | 14.50 | 14.59 | 13.85 | 14.20 | 00:00:00 | | 2009-02-04 | 6,015,500 | 14.27 | 14.79 | 14.13 | 14.17 | 00:00:00 | | 2009-02-05 | 17,822,400 | 15.38 | 16.92 | 15.01 | 16.73 | 00:00:00 | | 2009-02-06 | 9,828,900 | 17.25 | 17.85 | 16.75 | 17.41 | 00:00:00 | | 2009-02-09 | 5,359,000 | 17.49 | 17.65 | 17.16 | 17.53 | 00:00:00 | | 2009-02-10 | 7,424,500 | 17.74 | 18.22 | 17.14 | 17.19 | 00:00:00 | | 2009-02-11 | 4,402,900 | 17.39 | 17.77 | 16.86 | 17.26 | 00:00:00 | | 2009-02-12 | 5,983,100 | 16.90 | 17.93 | 16.80 | 17.84 | 00:00:00 | | 2009-02-13 | 4,381,800 | 17.93 | 18.00 | 17.48 | 17.72 | 00:00:00 | | 2009-02-17 | 4,595,900 | 17.28 | 17.39 | 16.63 | 16.69 | 00:00:00 | | 2009-02-18 | 6,919,700 | 16.80 | 17.76 | 16.65 | 17.43 | 00:00:00 | | 2009-02-19 | 6,753,200 | 17.74 | 18.49 | 17.38 | 17.56 | 00:00:00 | | 2009-02-20 | 8,026,900 | 16.84 | 17.81 | 16.71 | 17.71 | 00:00:00 | | 2009-02-23 | 6,544,700 | 17.77 | 18.00 | 16.80 | 16.89 | 00:00:00 | | 2009-02-24 | 4,870,600 | 17.11 | 17.84 | 16.94 | 17.68 | 00:00:00 | | 2009-02-25 | 9,384,500 | 17.71 | 18.76 | 17.47 | 18.33 | 00:00:00 | | 2009-02-26 | 5,414,700 | 18.70 | 18.98 | 18.00 | 18.06 | 00:00:00 | | 2009-02-27 | 5,201,400 | 17.70 | 18.44 | 17.49 | 18.09 | 00:00:00 | | 2009-03-02 | 8,563,700 | 17.60 | 17.89 | 16.32 | 16.41 | 00:00:00 | | 2009-03-03 | 6,217,900 | 16.77 | 17.09 | 16.42 | 16.72 | 00:00:00 | | 2009-03-04 | 6,570,600 | 17.17 | 17.41 | 16.94 | 17.13 | 00:00:00 | | 2009-03-05 | 5,903,000 | 16.96 | 17.06 | 16.10 | 16.23 | 00:00:00 | | 2009-03-06 | 5,694,600 | 16.31 | 16.71 | 15.84 | 16.36 | 00:00:00 | | 2009-03-09 | 4,844,500 | 16.21 | 16.89 | 15.93 | 16.06 | 00:00:00 | | 2009-03-10 | 4,314,100 | 16.41 | 17.20 | 16.32 | 17.08 | 00:00:00 | | 2009-03-11 | 7,045,500 | 17.24 | 17.91 | 17.06 | 17.71 | 00:00:00 | | 2009-03-12 | 6,252,500 | 17.65 | 18.55 | 17.46 | 18.49 | 00:00:00 | | 2009-03-13 | 4,088,800 | 18.78 | 18.79 | 18.05 | 18.42 | 00:00:00 | | 2009-03-16 | 2,666,500 | 18.41 | 18.66 | 17.58 | 17.59 | 00:00:00 | | 2009-03-17 | 4,729,000 | 17.79 | 18.39 | 17.65 | 18.34 | 00:00:00 | | 2009-03-18 | 6,629,500 | 18.54 | 19.30 | 18.45 | 18.96 | 00:00:00 | | 2009-03-19 | 4,834,500 | 19.34 | 19.61 | 18.96 | 19.09 | 00:00:00 | | 2009-03-20 | 5,247,300 | 19.50 | 19.50 | 17.94 | 18.13 | 00:00:00 | | 2009-03-23 | 5,827,800 | 18.71 | 19.80 | 18.52 | 19.79 | 00:00:00 | | 2009-03-24 | 4,392,800 | 19.49 | 19.65 | 19.13 | 19.17 | 00:00:00 | | 2009-03-25 | 5,600,100 | 19.49 | 19.70 | 18.87 | 19.43 | 00:00:00 | | 2009-03-26 | 5,702,900 | 19.62 | 20.65 | 19.53 | 20.35 | 00:00:00 | | 2009-03-27 | 6,167,200 | 20.11 | 20.85 | 20.02 | 20.11 | 00:00:00 | | 2009-03-30 | 4,927,300 | 19.54 | 19.72 | 18.95 | 19.52 | 00:00:00 | | 2009-03-31 | 5,496,300 | 19.45 | 19.76 | 19.09 | 19.40 | 00:00:00 | | 2009-04-01 | 5,084,100 | 19.27 | 20.21 | 19.15 | 19.88 | 00:00:00 | | 2009-04-02 | 8,618,700 | 20.49 | 22.03 | 20.31 | 21.55 | 00:00:00 | | 2009-04-03 | 10,304,400 | 20.37 | 20.38 | 19.35 | 20.06 | 00:00:00 | | 2009-04-06 | 4,398,100 | 19.65 | 19.88 | 19.22 | 19.60 | 00:00:00 | | 2009-04-07 | 4,471,900 | 19.47 | 19.47 | 18.65 | 18.86 | 00:00:00 | | 2009-04-08 | 4,533,500 | 18.59 | 19.63 | 18.59 | 19.41 | 00:00:00 | | 2009-04-09 | 4,242,800 | 19.86 | 20.29 | 19.63 | 20.20 | 00:00:00 | | 2009-04-13 | 3,296,700 | 20.00 | 20.32 | 19.54 | 20.20 | 00:00:00 | | 2009-04-14 | 3,046,300 | 20.11 | 20.45 | 19.73 | 20.02 | 00:00:00 | | 2009-04-15 | 3,616,600 | 19.67 | 20.00 | 19.33 | 19.71 | 00:00:00 | | 2009-04-16 | 3,346,500 | 20.00 | 20.57 | 19.54 | 20.34 | 00:00:00 | | 2009-04-17 | 3,303,900 | 20.25 | 20.72 | 20.02 | 20.47 | 00:00:00 | | 2009-04-20 | 3,495,900 | 20.02 | 20.23 | 19.26 | 19.39 | 00:00:00 | | 2009-04-21 | 2,969,500 | 19.22 | 19.92 | 19.08 | 19.90 | 00:00:00 | | 2009-04-22 | 6,653,500 | 19.86 | 21.17 | 19.55 | 20.60 | 00:00:00 | | 2009-04-23 | 6,182,100 | 20.65 | 20.84 | 19.29 | 19.58 | 00:00:00 | | 2009-04-24 | 5,318,800 | 19.79 | 19.83 | 19.04 | 19.48 | 00:00:00 | | 2009-04-27 | 5,328,400 | 19.20 | 20.20 | 19.15 | 19.80 | 00:00:00 | | 2009-04-28 | 3,466,900 | 19.53 | 20.01 | 19.36 | 19.60 | 00:00:00 | | 2009-04-29 | 5,532,600 | 19.99 | 20.59 | 19.82 | 20.06 | 00:00:00 | | 2009-04-30 | 12,606,200 | 21.97 | 22.49 | 21.47 | 22.02 | 00:00:00 | | 2009-05-01 | 4,281,200 | 22.03 | 22.50 | 21.86 | 22.37 | 00:00:00 | | 2009-05-04 | 5,489,400 | 22.47 | 23.30 | 22.38 | 23.26 | 00:00:00 | | 2009-05-05 | 4,131,600 | 23.22 | 23.46 | 22.96 | 23.32 | 00:00:00 | | 2009-05-06 | 5,090,200 | 23.58 | 23.58 | 22.02 | 22.53 | 00:00:00 | | 2009-05-07 | 6,092,600 | 22.90 | 22.96 | 21.15 | 21.28 | 00:00:00 | | 2009-05-08 | 4,210,300 | 21.60 | 22.06 | 21.11 | 21.31 | 00:00:00 | | 2009-05-11 | 2,711,900 | 21.00 | 21.83 | 20.75 | 21.48 | 00:00:00 | | 2009-05-12 | 3,341,600 | 21.50 | 21.59 | 20.59 | 21.00 | 00:00:00 | | 2009-05-13 | 3,618,000 | 20.70 | 20.89 | 20.25 | 20.29 | 00:00:00 | | 2009-05-14 | 2,961,600 | 20.29 | 20.92 | 20.13 | 20.74 | 00:00:00 | | 2009-05-15 | 2,484,400 | 20.72 | 21.10 | 20.51 | 20.74 | 00:00:00 | | 2009-05-18 | 2,546,500 | 20.86 | 21.23 | 20.58 | 21.21 | 00:00:00 | | 2009-05-19 | 3,444,400 | 21.32 | 22.03 | 20.82 | 21.56 | 00:00:00 | | 2009-05-20 | 3,298,800 | 21.60 | 22.43 | 21.37 | 21.45 | 00:00:00 | | 2009-05-21 | 2,724,600 | 21.15 | 21.42 | 20.86 | 21.09 | 00:00:00 | | 2009-05-22 | 2,036,500 | 21.16 | 21.24 | 20.60 | 20.83 | 00:00:00 | | 2009-05-26 | 2,500,100 | 20.50 | 21.63 | 20.50 | 21.57 | 00:00:00 | | 2009-05-27 | 2,505,600 | 21.45 | 21.88 | 21.15 | 21.21 | 00:00:00 | | 2009-05-28 | 3,793,200 | 21.25 | 21.83 | 20.84 | 21.75 | 00:00:00 | | 2009-05-29 | 2,708,800 | 21.90 | 22.30 | 21.48 | 22.27 | 00:00:00 | | 2009-06-01 | 7,481,900 | 22.31 | 22.87 | 21.21 | 21.69 | 00:00:00 | | 2009-06-02 | 3,630,100 | 21.54 | 22.36 | 21.50 | 22.19 | 00:00:00 | | 2009-06-03 | 2,031,200 | 22.02 | 22.24 | 21.42 | 21.83 | 00:00:00 | | 2009-06-04 | 3,488,700 | 21.95 | 22.62 | 21.78 | 22.54 | 00:00:00 | | 2009-06-05 | 2,221,000 | 22.61 | 22.75 | 22.01 | 22.18 | 00:00:00 | | 2009-06-08 | 2,518,600 | 22.10 | 22.10 | 21.20 | 21.60 | 00:00:00 | | 2009-06-09 | 2,664,200 | 21.89 | 22.45 | 21.76 | 22.29 | 00:00:00 | | 2009-06-10 | 2,701,600 | 22.40 | 22.47 | 21.70 | 22.22 | 00:00:00 | | 2009-06-11 | 5,226,800 | 22.28 | 23.07 | 22.00 | 22.89 | 00:00:00 | | 2009-06-12 | 2,592,500 | 22.85 | 22.88 | 22.34 | 22.86 | 00:00:00 | | 2009-06-15 | 3,403,600 | 22.49 | 22.65 | 21.88 | 22.12 | 00:00:00 | | 2009-06-16 | 4,058,000 | 22.17 | 22.40 | 21.62 | 21.71 | 00:00:00 | | 2009-06-17 | 7,139,300 | 21.39 | 21.55 | 20.42 | 20.72 | 00:00:00 | | 2009-06-18 | 4,645,100 | 20.70 | 20.90 | 20.10 | 20.31 | 00:00:00 | | 2009-06-19 | 4,239,600 | 20.65 | 20.68 | 20.31 | 20.53 | 00:00:00 | | 2009-06-22 | 6,951,200 | 20.06 | 20.29 | 18.85 | 19.05 | 00:00:00 | | 2009-06-23 | 4,433,300 | 19.11 | 19.24 | 18.65 | 19.05 | 00:00:00 | | 2009-06-24 | 4,858,100 | 19.30 | 19.73 | 19.23 | 19.52 | 00:00:00 | | 2009-06-25 | 3,680,200 | 19.43 | 20.13 | 19.25 | 20.11 | 00:00:00 | | 2009-06-26 | 5,495,100 | 19.94 | 20.14 | 19.57 | 20.09 | 00:00:00 | | 2009-06-29 | 3,303,700 | 20.02 | 20.04 | 19.50 | 19.67 | 00:00:00 | | 2009-06-30 | 4,320,800 | 19.66 | 19.67 | 19.00 | 19.18 | 00:00:00 | | 2009-07-01 | 9,275,000 | 19.26 | 20.45 | 19.01 | 20.24 | 00:00:00 | | 2009-07-02 | 4,869,700 | 20.16 | 20.18 | 19.25 | 19.44 | 00:00:00 | | 2009-07-06 | 7,002,000 | 18.98 | 18.99 | 18.03 | 18.64 | 00:00:00 | | 2009-07-07 | 4,827,700 | 18.59 | 18.71 | 18.35 | 18.38 | 00:00:00 | | 2009-07-08 | 6,384,600 | 18.29 | 18.60 | 17.79 | 18.29 | 00:00:00 | | 2009-07-09 | 3,467,400 | 18.58 | 18.59 | 18.02 | 18.19 | 00:00:00 | | 2009-07-10 | 3,668,300 | 18.10 | 18.63 | 18.10 | 18.49 | 00:00:00 | | 2009-07-13 | 3,701,300 | 18.59 | 18.97 | 18.15 | 18.92 | 00:00:00 | | 2009-07-14 | 3,541,300 | 18.91 | 19.20 | 18.70 | 19.07 | 00:00:00 | | 2009-07-15 | 4,025,100 | 19.33 | 19.74 | 19.09 | 19.73 | 00:00:00 | | 2009-07-16 | 4,455,600 | 19.51 | 20.25 | 19.48 | 20.18 | 00:00:00 | | 2009-07-17 | 7,408,800 | 19.59 | 19.98 | 19.28 | 19.64 | 00:00:00 | | 2009-07-20 | 6,847,500 | 19.95 | 20.60 | 19.87 | 20.42 | 00:00:00 | | 2009-07-21 | 3,805,400 | 20.56 | 20.56 | 20.00 | 20.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
