|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,805,400 | 20.56 | 20.56 | 20.00 | 20.32 | 00:00:00 | | 2009-07-22 | 3,368,800 | 20.24 | 20.43 | 20.02 | 20.31 | 00:00:00 | | 2009-07-23 | 6,067,300 | 20.31 | 21.55 | 20.21 | 21.25 | 00:00:00 | | 2009-07-24 | 4,005,900 | 20.94 | 21.20 | 20.49 | 21.13 | 00:00:00 | | 2009-07-27 | 5,578,100 | 21.02 | 21.38 | 20.18 | 20.33 | 00:00:00 | | 2009-07-28 | 4,732,400 | 20.21 | 20.63 | 20.09 | 20.45 | 00:00:00 | | 2009-07-29 | 7,297,100 | 20.54 | 20.60 | 20.02 | 20.40 | 00:00:00 | | 2009-07-30 | 62,853,400 | 16.65 | 16.75 | 15.86 | 16.51 | 00:00:00 | | 2009-07-31 | 12,397,600 | 16.59 | 16.89 | 16.42 | 16.44 | 00:00:00 | | 2009-08-03 | 8,575,300 | 16.67 | 16.74 | 16.11 | 16.42 | 00:00:00 | | 2009-08-04 | 9,190,200 | 16.27 | 16.99 | 16.27 | 16.86 | 00:00:00 | | 2009-08-05 | 18,038,800 | 17.39 | 18.29 | 17.34 | 18.20 | 00:00:00 | | 2009-08-06 | 13,457,000 | 18.24 | 18.30 | 17.75 | 18.08 | 00:00:00 | | 2009-08-07 | 12,924,300 | 18.12 | 19.51 | 18.10 | 19.46 | 00:00:00 | | 2009-08-10 | 9,943,800 | 19.14 | 19.80 | 18.96 | 19.43 | 00:00:00 | | 2009-08-11 | 10,008,000 | 19.30 | 19.42 | 18.28 | 18.44 | 00:00:00 | | 2009-08-12 | 14,038,500 | 18.14 | 18.92 | 18.13 | 18.37 | 00:00:00 | | 2009-08-13 | 8,404,800 | 18.58 | 18.60 | 18.10 | 18.20 | 00:00:00 | | 2009-08-14 | 4,794,000 | 18.15 | 18.25 | 17.78 | 18.01 | 00:00:00 | | 2009-08-17 | 4,042,900 | 17.62 | 17.84 | 17.52 | 17.67 | 00:00:00 | | 2009-08-18 | 7,228,700 | 17.75 | 17.95 | 17.37 | 17.84 | 00:00:00 | | 2009-08-19 | 4,252,100 | 17.64 | 18.00 | 17.58 | 17.93 | 00:00:00 | | 2009-08-20 | 2,634,700 | 17.89 | 18.19 | 17.75 | 17.96 | 00:00:00 | | 2009-08-21 | 4,425,100 | 18.20 | 18.50 | 17.96 | 18.42 | 00:00:00 | | 2009-08-24 | 3,635,500 | 18.47 | 18.50 | 17.94 | 18.06 | 00:00:00 | | 2009-08-25 | 3,553,900 | 18.25 | 18.29 | 17.77 | 17.84 | 00:00:00 | | 2009-08-26 | 4,648,100 | 17.80 | 18.20 | 17.70 | 18.10 | 00:00:00 | | 2009-08-27 | 3,597,800 | 18.10 | 18.17 | 17.68 | 18.03 | 00:00:00 | | 2009-08-28 | 3,795,300 | 18.25 | 18.48 | 17.81 | 18.11 | 00:00:00 | | 2009-08-31 | 3,602,900 | 17.89 | 18.02 | 17.54 | 17.64 | 00:00:00 | | 2009-09-01 | 9,811,800 | 17.66 | 17.98 | 16.83 | 16.84 | 00:00:00 | | 2009-09-02 | 3,818,800 | 16.83 | 17.20 | 16.76 | 17.12 | 00:00:00 | | 2009-09-03 | 2,720,600 | 17.23 | 17.32 | 17.04 | 17.31 | 00:00:00 | | 2009-09-04 | 2,770,900 | 17.35 | 17.50 | 17.08 | 17.47 | 00:00:00 | | 2009-09-08 | 4,815,200 | 17.64 | 17.73 | 17.07 | 17.32 | 00:00:00 | | 2009-09-09 | 5,707,000 | 17.39 | 18.00 | 17.38 | 17.79 | 00:00:00 | | 2009-09-10 | 4,047,500 | 17.57 | 18.15 | 17.57 | 18.11 | 00:00:00 | | 2009-09-11 | 3,952,600 | 18.25 | 18.45 | 18.13 | 18.37 | 00:00:00 | | 2009-09-14 | 2,667,900 | 18.16 | 18.50 | 18.12 | 18.49 | 00:00:00 | | 2009-09-15 | 3,500,500 | 18.43 | 18.55 | 18.14 | 18.46 | 00:00:00 | | 2009-09-16 | 4,182,900 | 18.55 | 19.01 | 18.51 | 18.95 | 00:00:00 | | 2009-09-17 | 4,130,600 | 18.88 | 19.00 | 18.52 | 18.71 | 00:00:00 | | 2009-09-18 | 3,090,400 | 18.90 | 18.90 | 18.46 | 18.77 | 00:00:00 | | 2009-09-21 | 5,325,400 | 18.63 | 19.47 | 18.57 | 19.21 | 00:00:00 | | 2009-09-22 | 5,039,900 | 19.27 | 19.74 | 19.16 | 19.61 | 00:00:00 | | 2009-09-23 | 4,100,200 | 19.64 | 19.79 | 19.28 | 19.39 | 00:00:00 | | 2009-09-24 | 4,001,900 | 19.52 | 19.60 | 18.88 | 19.26 | 00:00:00 | | 2009-09-25 | 4,667,100 | 19.06 | 19.48 | 18.92 | 19.32 | 00:00:00 | | 2009-09-28 | 4,903,200 | 19.45 | 20.25 | 19.38 | 20.05 | 00:00:00 | | 2009-09-29 | 5,057,500 | 20.18 | 20.42 | 19.89 | 20.25 | 00:00:00 | | 2009-09-30 | 7,384,200 | 20.10 | 20.30 | 19.59 | 19.68 | 00:00:00 | | 2009-10-01 | 7,662,900 | 19.05 | 21.00 | 18.60 | 18.65 | 00:00:00 | | 2009-10-02 | 4,002,900 | 18.43 | 19.04 | 18.00 | 18.82 | 00:00:00 | | 2009-10-05 | 3,712,400 | 18.93 | 19.20 | 18.80 | 18.95 | 00:00:00 | | 2009-10-06 | 3,408,600 | 19.14 | 19.44 | 18.94 | 19.42 | 00:00:00 | | 2009-10-07 | 6,223,400 | 19.42 | 20.26 | 19.18 | 20.22 | 00:00:00 | | 2009-10-08 | 7,318,500 | 20.17 | 20.79 | 20.17 | 20.24 | 00:00:00 | | 2009-10-09 | 6,015,000 | 19.81 | 20.33 | 19.61 | 20.31 | 00:00:00 | | 2009-10-12 | 2,721,200 | 20.32 | 20.47 | 19.97 | 20.13 | 00:00:00 | | 2009-10-13 | 9,145,100 | 20.10 | 21.05 | 20.04 | 20.81 | 00:00:00 | | 2009-10-14 | 9,787,800 | 21.53 | 22.06 | 21.32 | 22.00 | 00:00:00 | | 2009-10-15 | 7,002,200 | 21.90 | 22.34 | 21.67 | 22.04 | 00:00:00 | | 2009-10-16 | 5,680,200 | 21.99 | 22.41 | 21.55 | 21.80 | 00:00:00 | | 2009-10-19 | 4,227,900 | 21.79 | 22.14 | 21.34 | 22.09 | 00:00:00 | | 2009-10-20 | 2,955,500 | 22.15 | 22.22 | 21.46 | 21.94 | 00:00:00 | | 2009-10-21 | 4,395,300 | 21.93 | 21.94 | 21.36 | 21.42 | 00:00:00 | | 2009-10-22 | 3,127,400 | 21.44 | 21.71 | 20.95 | 21.60 | 00:00:00 | | 2009-10-23 | 2,970,100 | 21.64 | 22.02 | 21.34 | 21.50 | 00:00:00 | | 2009-10-26 | 4,782,700 | 21.37 | 22.00 | 21.19 | 21.33 | 00:00:00 | | 2009-10-27 | 4,310,400 | 21.26 | 21.49 | 20.60 | 20.96 | 00:00:00 | | 2009-10-28 | 6,830,100 | 20.77 | 21.02 | 20.06 | 20.16 | 00:00:00 | | 2009-10-29 | 16,353,100 | 22.33 | 23.30 | 21.65 | 22.79 | 00:00:00 | | 2009-10-30 | 6,941,800 | 22.71 | 22.79 | 21.89 | 22.00 | 00:00:00 | | 2009-11-02 | 4,956,200 | 22.19 | 22.95 | 22.10 | 22.45 | 00:00:00 | | 2009-11-03 | 4,194,700 | 22.12 | 22.70 | 22.03 | 22.56 | 00:00:00 | | 2009-11-04 | 4,051,400 | 22.67 | 22.93 | 22.46 | 22.50 | 00:00:00 | | 2009-11-05 | 4,995,600 | 22.80 | 23.24 | 22.63 | 22.85 | 00:00:00 | | 2009-11-06 | 4,656,800 | 22.74 | 23.33 | 22.51 | 23.32 | 00:00:00 | | 2009-11-09 | 4,062,000 | 23.43 | 23.80 | 23.20 | 23.69 | 00:00:00 | | 2009-11-10 | 5,401,200 | 23.54 | 24.31 | 23.54 | 23.90 | 00:00:00 | | 2009-11-11 | 3,059,100 | 24.14 | 24.28 | 23.69 | 23.88 | 00:00:00 | | 2009-11-12 | 2,469,700 | 23.88 | 24.04 | 23.52 | 23.68 | 00:00:00 | | 2009-11-13 | 5,201,300 | 23.75 | 24.50 | 23.52 | 24.43 | 00:00:00 | | 2009-11-16 | 6,579,400 | 24.49 | 25.19 | 24.38 | 24.98 | 00:00:00 | | 2009-11-17 | 2,547,200 | 24.92 | 25.10 | 24.56 | 24.75 | 00:00:00 | | 2009-11-18 | 2,191,200 | 24.82 | 24.83 | 24.28 | 24.51 | 00:00:00 | | 2009-11-19 | 2,892,900 | 24.32 | 24.54 | 23.89 | 24.25 | 00:00:00 | | 2009-11-20 | 2,885,500 | 24.32 | 24.32 | 23.78 | 23.94 | 00:00:00 | | 2009-11-23 | 2,995,100 | 24.32 | 24.83 | 24.32 | 24.59 | 00:00:00 | | 2009-11-24 | 3,146,400 | 24.54 | 24.73 | 23.96 | 24.27 | 00:00:00 | | 2009-11-25 | 2,256,500 | 24.32 | 24.38 | 23.96 | 24.29 | 00:00:00 | | 2009-11-27 | 1,444,400 | 23.52 | 24.11 | 23.40 | 23.92 | 00:00:00 | | 2009-11-30 | 2,765,500 | 24.00 | 24.12 | 23.55 | 24.00 | 00:00:00 | | 2009-12-01 | 3,670,500 | 24.04 | 24.40 | 23.93 | 23.95 | 00:00:00 | | 2009-12-02 | 2,909,500 | 24.10 | 24.58 | 24.01 | 24.17 | 00:00:00 | | 2009-12-03 | 3,291,900 | 24.42 | 24.50 | 23.74 | 23.77 | 00:00:00 | | 2009-12-04 | 8,255,000 | 24.95 | 25.66 | 24.67 | 24.98 | 00:00:00 | | 2009-12-07 | 7,811,800 | 26.01 | 26.27 | 25.26 | 25.37 | 00:00:00 | | 2009-12-08 | 7,103,400 | 25.01 | 25.25 | 24.35 | 25.09 | 00:00:00 | | 2009-12-09 | 4,881,900 | 24.87 | 25.43 | 24.61 | 25.28 | 00:00:00 | | 2009-12-10 | 3,698,100 | 25.55 | 25.64 | 24.88 | 24.93 | 00:00:00 | | 2009-12-11 | 2,394,300 | 25.48 | 25.48 | 24.62 | 24.83 | 00:00:00 | | 2009-12-14 | 3,029,800 | 25.26 | 25.31 | 24.80 | 25.28 | 00:00:00 | | 2009-12-15 | 3,366,100 | 25.27 | 25.70 | 24.95 | 25.03 | 00:00:00 | | 2009-12-16 | 3,496,000 | 25.26 | 25.71 | 25.23 | 25.53 | 00:00:00 | | 2009-12-17 | 3,110,100 | 25.43 | 25.63 | 25.14 | 25.15 | 00:00:00 | | 2009-12-18 | 9,575,400 | 25.20 | 25.51 | 25.03 | 25.51 | 00:00:00 | | 2009-12-21 | 4,614,200 | 25.50 | 25.50 | 24.87 | 25.10 | 00:00:00 | | 2009-12-22 | 2,334,700 | 25.10 | 25.49 | 25.03 | 25.34 | 00:00:00 | | 2009-12-23 | 3,021,200 | 25.38 | 25.67 | 25.31 | 25.59 | 00:00:00 | | 2009-12-24 | 1,043,700 | 25.58 | 25.86 | 25.46 | 25.74 | 00:00:00 | | 2009-12-28 | 2,703,900 | 25.87 | 26.00 | 25.72 | 25.89 | 00:00:00 | | 2009-12-29 | 1,366,600 | 26.09 | 26.09 | 25.66 | 25.71 | 00:00:00 | | 2009-12-30 | 2,713,200 | 25.49 | 25.84 | 25.33 | 25.72 | 00:00:00 | | 2009-12-31 | 2,754,500 | 25.70 | 25.94 | 25.32 | 25.34 | 00:00:00 | | 2010-01-04 | 3,015,600 | 25.63 | 26.06 | 25.53 | 25.92 | 00:00:00 | | 2010-01-05 | 5,421,900 | 25.95 | 26.73 | 25.77 | 26.69 | 00:00:00 | | 2010-01-06 | 2,863,900 | 26.70 | 26.86 | 26.40 | 26.47 | 00:00:00 | | 2010-01-07 | 2,919,400 | 26.65 | 26.70 | 26.12 | 26.48 | 00:00:00 | | 2010-01-08 | 2,106,600 | 26.44 | 26.73 | 26.26 | 26.48 | 00:00:00 | | 2010-01-11 | 2,898,800 | 26.53 | 26.72 | 25.98 | 26.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
