|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 2,845,100 | 40.47 | 40.61 | 39.45 | 39.57 | 00:00:00 | | 2010-07-06 | 4,771,500 | 40.49 | 41.75 | 39.95 | 40.26 | 00:00:00 | | 2010-07-07 | 4,874,700 | 40.48 | 42.82 | 40.34 | 42.73 | 00:00:00 | | 2010-07-08 | 3,364,800 | 43.30 | 43.95 | 42.46 | 43.00 | 00:00:00 | | 2010-07-09 | 2,694,700 | 42.93 | 43.84 | 42.58 | 43.47 | 00:00:00 | | 2010-07-12 | 3,534,400 | 43.39 | 44.31 | 42.82 | 42.98 | 00:00:00 | | 2010-07-13 | 3,792,000 | 43.65 | 44.04 | 42.69 | 43.58 | 00:00:00 | | 2010-07-14 | 4,188,700 | 43.53 | 44.88 | 43.50 | 43.99 | 00:00:00 | | 2010-07-15 | 4,225,600 | 43.90 | 44.39 | 43.59 | 44.23 | 00:00:00 | | 2010-07-16 | 3,891,500 | 44.00 | 44.10 | 42.59 | 42.69 | 00:00:00 | | 2010-07-19 | 3,114,500 | 42.76 | 42.97 | 42.00 | 42.63 | 00:00:00 | | 2010-07-20 | 4,231,900 | 41.77 | 42.97 | 41.23 | 42.89 | 00:00:00 | | 2010-07-21 | 3,676,400 | 43.37 | 43.86 | 42.60 | 43.08 | 00:00:00 | | 2010-07-22 | 3,044,500 | 43.55 | 44.50 | 43.50 | 44.28 | 00:00:00 | | 2010-07-23 | 3,250,800 | 43.99 | 45.13 | 43.78 | 45.05 | 00:00:00 | | 2010-07-26 | 3,119,000 | 45.21 | 45.99 | 45.00 | 45.37 | 00:00:00 | | 2010-07-27 | 3,148,400 | 45.81 | 45.89 | 44.12 | 44.33 | 00:00:00 | | 2010-07-28 | 4,338,500 | 44.35 | 44.98 | 43.55 | 44.03 | 00:00:00 | | 2010-07-29 | 23,424,100 | 40.86 | 40.90 | 38.27 | 38.35 | 00:00:00 | | 2010-07-30 | 6,983,200 | 37.60 | 38.59 | 37.21 | 38.36 | 00:00:00 | | 2010-08-02 | 8,643,900 | 38.88 | 38.95 | 36.69 | 37.20 | 00:00:00 | | 2010-08-03 | 7,214,500 | 37.83 | 38.75 | 37.56 | 38.51 | 00:00:00 | | 2010-08-04 | 4,482,400 | 38.75 | 39.24 | 38.25 | 39.03 | 00:00:00 | | 2010-08-05 | 2,964,500 | 38.80 | 39.12 | 38.25 | 38.99 | 00:00:00 | | 2010-08-06 | 4,488,100 | 38.50 | 39.97 | 38.44 | 39.90 | 00:00:00 | | 2010-08-09 | 4,967,700 | 40.00 | 41.32 | 39.93 | 41.15 | 00:00:00 | | 2010-08-10 | 9,191,400 | 41.43 | 43.30 | 41.30 | 43.15 | 00:00:00 | | 2010-08-11 | 5,794,900 | 42.33 | 42.58 | 41.51 | 42.39 | 00:00:00 | | 2010-08-12 | 9,019,700 | 41.04 | 44.01 | 40.63 | 43.93 | 00:00:00 | | 2010-08-13 | 6,045,800 | 43.66 | 44.72 | 43.33 | 44.22 | 00:00:00 | | 2010-08-16 | 3,736,000 | 43.63 | 44.38 | 43.19 | 43.89 | 00:00:00 | | 2010-08-17 | 4,337,000 | 44.25 | 44.50 | 43.41 | 44.39 | 00:00:00 | | 2010-08-18 | 5,063,000 | 44.49 | 44.60 | 43.70 | 44.05 | 00:00:00 | | 2010-08-19 | 6,396,400 | 43.80 | 45.39 | 43.75 | 45.01 | 00:00:00 | | 2010-08-20 | 12,074,300 | 45.00 | 48.18 | 44.94 | 47.86 | 00:00:00 | | 2010-08-23 | 6,036,600 | 48.19 | 48.63 | 46.58 | 46.73 | 00:00:00 | | 2010-08-24 | 6,046,100 | 45.66 | 46.13 | 44.37 | 45.61 | 00:00:00 | | 2010-08-25 | 4,997,700 | 45.03 | 47.07 | 45.03 | 46.82 | 00:00:00 | | 2010-08-26 | 4,053,200 | 47.45 | 47.88 | 46.38 | 46.42 | 00:00:00 | | 2010-08-27 | 4,404,200 | 47.05 | 47.38 | 45.73 | 47.26 | 00:00:00 | | 2010-08-30 | 3,042,400 | 47.08 | 47.20 | 46.17 | 46.19 | 00:00:00 | | 2010-08-31 | 3,527,000 | 45.75 | 46.63 | 45.03 | 46.07 | 00:00:00 | | 2010-09-01 | 4,056,400 | 47.07 | 48.43 | 47.01 | 47.65 | 00:00:00 | | 2010-09-02 | 6,607,200 | 47.98 | 50.52 | 47.81 | 50.09 | 00:00:00 | | 2010-09-03 | 3,523,400 | 50.69 | 51.00 | 49.60 | 49.96 | 00:00:00 | | 2010-09-07 | 3,747,200 | 49.80 | 51.06 | 49.50 | 50.50 | 00:00:00 | | 2010-09-08 | 4,084,000 | 50.85 | 51.41 | 50.12 | 50.51 | 00:00:00 | | 2010-09-09 | 2,688,500 | 51.00 | 51.29 | 50.00 | 50.12 | 00:00:00 | | 2010-09-10 | 3,803,400 | 49.98 | 50.18 | 49.11 | 49.50 | 00:00:00 | | 2010-09-13 | 2,754,000 | 50.24 | 51.25 | 50.12 | 50.84 | 00:00:00 | | 2010-09-14 | 2,682,800 | 50.56 | 51.75 | 50.56 | 50.70 | 00:00:00 | | 2010-09-15 | 2,403,500 | 50.49 | 51.72 | 50.26 | 51.54 | 00:00:00 | | 2010-09-16 | 4,383,000 | 51.56 | 52.68 | 51.41 | 52.26 | 00:00:00 | | 2010-09-17 | 3,157,100 | 52.72 | 52.80 | 51.60 | 52.38 | 00:00:00 | | 2010-09-20 | 2,642,200 | 52.21 | 53.06 | 52.19 | 52.70 | 00:00:00 | | 2010-09-21 | 2,551,000 | 53.03 | 53.05 | 52.10 | 52.41 | 00:00:00 | | 2010-09-22 | 4,867,600 | 52.24 | 52.35 | 49.81 | 50.00 | 00:00:00 | | 2010-09-23 | 6,578,000 | 50.86 | 51.91 | 50.30 | 50.59 | 00:00:00 | | 2010-09-24 | 4,434,700 | 51.46 | 51.69 | 50.72 | 50.88 | 00:00:00 | | 2010-09-27 | 2,517,700 | 50.86 | 51.69 | 50.55 | 51.15 | 00:00:00 | | 2010-09-28 | 4,066,400 | 51.40 | 52.20 | 50.57 | 50.98 | 00:00:00 | | 2010-09-29 | 2,187,500 | 50.94 | 51.14 | 50.22 | 50.57 | 00:00:00 | | 2010-09-30 | 3,428,600 | 51.16 | 51.20 | 49.33 | 50.18 | 00:00:00 | | 2010-10-01 | 3,738,200 | 50.52 | 50.57 | 48.82 | 49.33 | 00:00:00 | | 2010-10-04 | 8,152,300 | 49.16 | 49.16 | 46.51 | 47.39 | 00:00:00 | | 2010-10-05 | 4,898,700 | 47.78 | 48.41 | 47.27 | 47.91 | 00:00:00 | | 2010-10-06 | 11,351,900 | 47.30 | 47.30 | 43.61 | 44.25 | 00:00:00 | | 2010-10-07 | 8,598,100 | 44.66 | 45.40 | 42.91 | 45.04 | 00:00:00 | | 2010-10-08 | 5,626,500 | 45.26 | 46.32 | 44.89 | 45.93 | 00:00:00 | | 2010-10-11 | 4,559,200 | 46.20 | 46.25 | 44.08 | 44.18 | 00:00:00 | | 2010-10-12 | 6,231,600 | 43.99 | 46.10 | 43.65 | 45.86 | 00:00:00 | | 2010-10-13 | 5,438,100 | 46.58 | 47.08 | 45.83 | 45.93 | 00:00:00 | | 2010-10-14 | 5,428,200 | 45.76 | 47.10 | 45.31 | 46.06 | 00:00:00 | | 2010-10-15 | 5,187,200 | 46.79 | 47.65 | 46.50 | 47.09 | 00:00:00 | | 2010-10-18 | 3,974,500 | 47.09 | 47.20 | 45.53 | 45.94 | 00:00:00 | | 2010-10-19 | 3,682,300 | 45.00 | 45.75 | 44.21 | 45.54 | 00:00:00 | | 2010-10-20 | 2,075,300 | 45.60 | 46.10 | 45.19 | 45.66 | 00:00:00 | | 2010-10-21 | 4,317,400 | 46.17 | 47.45 | 46.05 | 46.61 | 00:00:00 | | 2010-10-22 | 3,534,000 | 47.10 | 47.80 | 46.10 | 47.61 | 00:00:00 | | 2010-10-25 | 4,543,900 | 47.83 | 49.37 | 47.81 | 48.68 | 00:00:00 | | 2010-10-26 | 4,741,800 | 48.04 | 48.68 | 47.50 | 48.65 | 00:00:00 | | 2010-10-27 | 10,020,800 | 49.75 | 50.99 | 49.26 | 50.39 | 00:00:00 | | 2010-10-28 | 11,322,000 | 52.76 | 53.64 | 50.97 | 51.11 | 00:00:00 | | 2010-10-29 | 3,490,800 | 50.85 | 52.25 | 50.60 | 51.67 | 00:00:00 | | 2010-11-01 | 4,552,000 | 51.69 | 52.24 | 50.25 | 50.80 | 00:00:00 | | 2010-11-02 | 3,665,800 | 51.33 | 52.45 | 51.05 | 51.79 | 00:00:00 | | 2010-11-03 | 2,602,600 | 52.02 | 52.51 | 51.48 | 52.51 | 00:00:00 | | 2010-11-04 | 4,187,600 | 53.15 | 54.10 | 53.07 | 53.63 | 00:00:00 | | 2010-11-05 | 2,619,000 | 53.93 | 54.00 | 52.70 | 53.28 | 00:00:00 | | 2010-11-08 | 2,725,400 | 53.15 | 54.39 | 53.04 | 54.14 | 00:00:00 | | 2010-11-09 | 15,997,200 | 51.94 | 52.63 | 50.82 | 51.56 | 00:00:00 | | 2010-11-10 | 3,571,000 | 51.37 | 52.13 | 51.00 | 51.85 | 00:00:00 | | 2010-11-11 | 6,736,200 | 49.76 | 51.46 | 48.88 | 50.44 | 00:00:00 | | 2010-11-12 | 2,837,900 | 49.98 | 50.74 | 49.32 | 49.77 | 00:00:00 | | 2010-11-15 | 9,326,900 | 48.48 | 48.48 | 46.10 | 47.21 | 00:00:00 | | 2010-11-16 | 4,874,000 | 46.94 | 48.19 | 46.39 | 46.63 | 00:00:00 | | 2010-11-17 | 4,602,000 | 47.05 | 48.69 | 47.01 | 47.68 | 00:00:00 | | 2010-11-18 | 3,503,400 | 48.54 | 49.16 | 48.35 | 48.76 | 00:00:00 | | 2010-11-19 | 3,369,700 | 48.86 | 49.62 | 48.63 | 49.53 | 00:00:00 | | 2010-11-22 | 2,592,300 | 49.25 | 50.03 | 48.93 | 49.95 | 00:00:00 | | 2010-11-23 | 2,413,000 | 49.51 | 49.69 | 48.36 | 48.88 | 00:00:00 | | 2010-11-24 | 3,040,500 | 49.36 | 51.14 | 49.34 | 51.06 | 00:00:00 | | 2010-11-26 | 1,806,000 | 50.53 | 51.88 | 50.31 | 51.53 | 00:00:00 | | 2010-11-29 | 4,346,800 | 52.75 | 53.30 | 51.38 | 51.85 | 00:00:00 | | 2010-11-30 | 5,057,200 | 50.94 | 52.36 | 50.59 | 52.19 | 00:00:00 | | 2010-12-01 | 3,984,100 | 53.06 | 53.67 | 53.06 | 53.36 | 00:00:00 | | 2010-12-02 | 4,186,600 | 53.34 | 53.75 | 52.35 | 52.45 | 00:00:00 | | 2010-12-03 | 2,793,400 | 52.11 | 53.14 | 52.08 | 52.96 | 00:00:00 | | 2010-12-06 | 2,370,300 | 53.30 | 53.49 | 52.41 | 52.91 | 00:00:00 | | 2010-12-07 | 5,469,900 | 53.95 | 54.30 | 53.11 | 54.12 | 00:00:00 | | 2010-12-08 | 2,578,300 | 54.28 | 54.65 | 53.40 | 54.10 | 00:00:00 | | 2010-12-09 | 5,904,800 | 53.40 | 53.75 | 51.43 | 52.50 | 00:00:00 | | 2010-12-10 | 5,625,400 | 52.53 | 52.58 | 50.62 | 51.33 | 00:00:00 | | 2010-12-13 | 3,617,800 | 51.84 | 52.05 | 50.51 | 50.68 | 00:00:00 | | 2010-12-14 | 3,682,900 | 50.87 | 50.88 | 49.25 | 49.49 | 00:00:00 | | 2010-12-15 | 3,480,200 | 49.26 | 50.25 | 48.69 | 49.14 | 00:00:00 | | 2010-12-16 | 4,307,300 | 49.11 | 50.27 | 48.69 | 50.00 | 00:00:00 | | 2010-12-17 | 6,730,200 | 50.11 | 50.87 | 49.65 | 50.87 | 00:00:00 | | 2010-12-20 | 5,623,000 | 50.49 | 50.69 | 48.16 | 49.17 | 00:00:00 | | 2010-12-21 | 2,803,200 | 49.69 | 50.39 | 49.25 | 50.39 | 00:00:00 | | 2010-12-22 | 3,235,000 | 50.20 | 50.27 | 48.72 | 48.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
