|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 3,235,000 | 50.20 | 50.27 | 48.72 | 48.79 | 00:00:00 | | 2010-12-23 | 3,557,800 | 48.80 | 48.80 | 47.76 | 48.10 | 00:00:00 | | 2010-12-27 | 2,025,000 | 47.83 | 48.52 | 47.28 | 48.19 | 00:00:00 | | 2010-12-28 | 1,258,900 | 48.20 | 48.47 | 47.62 | 47.76 | 00:00:00 | | 2010-12-29 | 1,099,500 | 47.84 | 48.25 | 47.71 | 47.92 | 00:00:00 | | 2010-12-30 | 1,767,000 | 47.86 | 48.20 | 47.65 | 47.68 | 00:00:00 | | 2010-12-31 | 2,238,900 | 47.56 | 47.68 | 46.92 | 47.05 | 00:00:00 | | 2011-01-03 | 3,595,600 | 47.61 | 49.15 | 47.58 | 48.26 | 00:00:00 | | 2011-01-04 | 4,083,800 | 48.45 | 48.73 | 46.80 | 47.14 | 00:00:00 | | 2011-01-05 | 6,109,200 | 47.07 | 49.34 | 46.69 | 48.85 | 00:00:00 | | 2011-01-06 | 2,396,600 | 48.96 | 49.33 | 48.30 | 48.45 | 00:00:00 | | 2011-01-07 | 2,754,100 | 48.56 | 48.92 | 47.81 | 48.69 | 00:00:00 | | 2011-01-10 | 3,174,300 | 48.41 | 49.10 | 47.39 | 48.79 | 00:00:00 | | 2011-01-11 | 2,938,600 | 49.46 | 49.59 | 48.33 | 48.75 | 00:00:00 | | 2011-01-12 | 3,366,000 | 49.29 | 49.41 | 48.50 | 49.26 | 00:00:00 | | 2011-01-13 | 5,018,500 | 49.25 | 51.08 | 49.20 | 50.38 | 00:00:00 | | 2011-01-14 | 5,311,800 | 50.34 | 52.05 | 50.30 | 51.75 | 00:00:00 | | 2011-01-18 | 4,114,000 | 51.56 | 52.72 | 51.31 | 52.24 | 00:00:00 | | 2011-01-19 | 3,022,900 | 51.97 | 52.63 | 51.09 | 51.51 | 00:00:00 | | 2011-01-20 | 5,464,600 | 49.91 | 50.44 | 48.88 | 50.34 | 00:00:00 | | 2011-01-21 | 3,797,000 | 50.66 | 51.08 | 48.79 | 48.93 | 00:00:00 | | 2011-01-24 | 3,827,200 | 48.83 | 49.56 | 47.72 | 49.43 | 00:00:00 | | 2011-01-25 | 3,775,400 | 49.06 | 49.06 | 47.25 | 47.82 | 00:00:00 | | 2011-01-26 | 2,702,700 | 47.87 | 48.37 | 47.56 | 48.02 | 00:00:00 | | 2011-01-27 | 2,677,200 | 48.15 | 49.08 | 47.88 | 47.99 | 00:00:00 | | 2011-01-28 | 4,488,400 | 48.45 | 49.49 | 47.32 | 47.75 | 00:00:00 | | 2011-01-31 | 4,495,200 | 47.90 | 48.58 | 47.02 | 48.32 | 00:00:00 | | 2011-02-01 | 3,375,700 | 48.64 | 49.60 | 48.56 | 49.07 | 00:00:00 | | 2011-02-02 | 3,153,100 | 48.97 | 49.12 | 47.80 | 48.06 | 00:00:00 | | 2011-02-03 | 2,100,200 | 47.89 | 48.74 | 47.75 | 48.11 | 00:00:00 | | 2011-02-04 | 4,122,500 | 48.12 | 48.64 | 47.66 | 47.88 | 00:00:00 | | 2011-02-07 | 5,094,400 | 48.25 | 48.39 | 47.16 | 47.39 | 00:00:00 | | 2011-02-08 | 3,398,900 | 47.43 | 48.38 | 47.43 | 48.10 | 00:00:00 | | 2011-02-09 | 8,399,300 | 48.00 | 49.38 | 47.83 | 47.99 | 00:00:00 | | 2011-02-10 | 42,303,000 | 41.69 | 42.08 | 39.90 | 40.75 | 00:00:00 | | 2011-02-11 | 13,459,600 | 41.61 | 41.84 | 40.98 | 41.43 | 00:00:00 | | 2011-02-14 | 9,759,500 | 41.78 | 42.25 | 41.45 | 42.10 | 00:00:00 | | 2011-02-15 | 8,806,300 | 42.29 | 43.11 | 42.00 | 42.95 | 00:00:00 | | 2011-02-16 | 6,936,100 | 43.25 | 43.58 | 42.62 | 42.79 | 00:00:00 | | 2011-02-17 | 4,110,900 | 42.50 | 43.10 | 42.36 | 42.67 | 00:00:00 | | 2011-02-18 | 7,037,700 | 42.71 | 42.79 | 41.49 | 41.57 | 00:00:00 | | 2011-02-22 | 6,674,500 | 40.90 | 41.41 | 40.07 | 40.22 | 00:00:00 | | 2011-02-23 | 7,340,600 | 40.10 | 40.67 | 39.12 | 39.99 | 00:00:00 | | 2011-02-24 | 6,605,900 | 39.87 | 40.56 | 39.17 | 39.66 | 00:00:00 | | 2011-02-25 | 6,491,500 | 40.21 | 40.70 | 39.40 | 39.48 | 00:00:00 | | 2011-02-28 | 15,007,800 | 39.79 | 40.10 | 37.17 | 37.53 | 00:00:00 | | 2011-03-01 | 12,449,900 | 38.00 | 38.28 | 36.86 | 37.36 | 00:00:00 | | 2011-03-02 | 6,887,500 | 37.35 | 38.35 | 37.18 | 38.11 | 00:00:00 | | 2011-03-03 | 7,045,000 | 38.54 | 39.06 | 37.71 | 37.78 | 00:00:00 | | 2011-03-04 | 5,065,700 | 37.85 | 38.00 | 37.16 | 37.37 | 00:00:00 | | 2011-03-07 | 6,869,500 | 37.69 | 37.74 | 36.06 | 36.54 | 00:00:00 | | 2011-03-08 | 5,148,800 | 36.54 | 37.12 | 36.28 | 36.51 | 00:00:00 | | 2011-03-09 | 3,943,000 | 36.39 | 36.96 | 36.10 | 36.57 | 00:00:00 | | 2011-03-10 | 4,694,400 | 36.12 | 36.75 | 35.52 | 36.41 | 00:00:00 | | 2011-03-11 | 4,301,600 | 36.03 | 36.40 | 35.75 | 36.20 | 00:00:00 | | 2011-03-14 | 3,208,600 | 36.02 | 36.60 | 35.89 | 36.06 | 00:00:00 | | 2011-03-15 | 6,208,800 | 34.89 | 36.11 | 34.60 | 35.74 | 00:00:00 | | 2011-03-16 | 5,128,000 | 35.67 | 36.24 | 34.85 | 34.96 | 00:00:00 | | 2011-03-17 | 7,971,900 | 36.13 | 36.98 | 35.86 | 36.47 | 00:00:00 | | 2011-03-18 | 7,993,400 | 36.94 | 37.08 | 35.57 | 36.19 | 00:00:00 | | 2011-03-21 | 3,777,600 | 36.59 | 36.76 | 36.20 | 36.38 | 00:00:00 | | 2011-03-22 | 4,960,000 | 36.96 | 37.16 | 36.50 | 36.56 | 00:00:00 | | 2011-03-23 | 3,589,500 | 36.83 | 37.00 | 36.29 | 36.67 | 00:00:00 | | 2011-03-24 | 4,838,000 | 37.05 | 37.88 | 36.90 | 37.76 | 00:00:00 | | 2011-03-25 | 6,459,000 | 38.66 | 39.30 | 38.25 | 38.45 | 00:00:00 | | 2011-03-28 | 3,336,900 | 38.60 | 38.65 | 37.51 | 37.51 | 00:00:00 | | 2011-03-29 | 3,184,500 | 37.62 | 38.17 | 37.25 | 37.95 | 00:00:00 | | 2011-03-30 | 2,328,700 | 38.36 | 38.44 | 37.84 | 38.10 | 00:00:00 | | 2011-03-31 | 2,347,600 | 38.04 | 38.27 | 37.50 | 38.00 | 00:00:00 | | 2011-04-01 | 3,490,300 | 38.15 | 38.45 | 37.39 | 37.60 | 00:00:00 | | 2011-04-04 | 2,266,900 | 37.72 | 38.09 | 37.46 | 37.70 | 00:00:00 | | 2011-04-05 | 3,859,600 | 37.54 | 37.60 | 36.95 | 37.07 | 00:00:00 | | 2011-04-06 | 2,828,900 | 37.37 | 37.67 | 36.70 | 37.24 | 00:00:00 | | 2011-04-07 | 2,609,600 | 37.15 | 37.53 | 36.91 | 37.37 | 00:00:00 | | 2011-04-08 | 3,011,400 | 37.75 | 37.93 | 37.15 | 37.35 | 00:00:00 | | 2011-04-11 | 3,860,700 | 37.24 | 37.55 | 36.17 | 36.46 | 00:00:00 | | 2011-04-12 | 3,787,000 | 36.68 | 37.07 | 36.45 | 36.98 | 00:00:00 | | 2011-04-13 | 4,416,800 | 37.29 | 37.73 | 37.25 | 37.54 | 00:00:00 | | 2011-04-14 | 4,156,800 | 37.44 | 37.47 | 36.83 | 37.38 | 00:00:00 | | 2011-04-15 | 5,573,400 | 37.44 | 38.12 | 36.86 | 38.09 | 00:00:00 | | 2011-04-18 | 10,650,100 | 37.65 | 39.97 | 37.50 | 39.73 | 00:00:00 | | 2011-04-19 | 6,871,400 | 39.75 | 40.68 | 38.90 | 39.62 | 00:00:00 | | 2011-04-20 | 4,976,600 | 40.26 | 40.34 | 39.64 | 39.94 | 00:00:00 | | 2011-04-21 | 6,338,900 | 40.22 | 40.56 | 39.61 | 39.98 | 00:00:00 | | 2011-04-25 | 5,438,700 | 40.40 | 40.80 | 40.05 | 40.68 | 00:00:00 | | 2011-04-26 | 5,274,900 | 40.78 | 41.25 | 40.21 | 40.36 | 00:00:00 | | 2011-04-27 | 7,803,500 | 40.71 | 41.19 | 40.22 | 40.98 | 00:00:00 | | 2011-04-28 | 28,764,600 | 35.20 | 35.51 | 34.46 | 34.94 | 00:00:00 | | 2011-04-29 | 9,800,000 | 34.90 | 34.96 | 34.18 | 34.43 | 00:00:00 | | 2011-05-02 | 6,246,200 | 34.41 | 34.75 | 34.06 | 34.23 | 00:00:00 | | 2011-05-03 | 7,124,600 | 34.12 | 34.31 | 33.42 | 33.46 | 00:00:00 | | 2011-05-04 | 11,223,800 | 33.38 | 34.35 | 32.64 | 34.35 | 00:00:00 | | 2011-05-05 | 12,112,300 | 33.95 | 35.83 | 33.90 | 35.17 | 00:00:00 | | 2011-05-06 | 5,784,100 | 35.51 | 35.62 | 34.44 | 34.62 | 00:00:00 | | 2011-05-09 | 3,311,300 | 34.72 | 34.76 | 34.14 | 34.59 | 00:00:00 | | 2011-05-10 | 3,675,200 | 34.75 | 35.04 | 34.33 | 34.91 | 00:00:00 | | 2011-05-11 | 4,745,200 | 34.71 | 34.82 | 33.92 | 34.14 | 00:00:00 | | 2011-05-12 | 7,800,000 | 34.00 | 35.05 | 33.79 | 34.15 | 00:00:00 | | 2011-05-13 | 3,303,200 | 34.21 | 34.57 | 33.95 | 33.95 | 00:00:00 | | 2011-05-16 | 4,514,800 | 33.86 | 33.92 | 32.87 | 32.95 | 00:00:00 | | 2011-05-17 | 8,358,200 | 32.66 | 32.67 | 31.58 | 32.40 | 00:00:00 | | 2011-05-18 | 3,547,100 | 32.35 | 32.65 | 32.20 | 32.48 | 00:00:00 | | 2011-05-19 | 2,957,400 | 32.62 | 32.80 | 32.30 | 32.65 | 00:00:00 | | 2011-05-20 | 12,940,900 | 33.25 | 35.32 | 33.24 | 34.20 | 00:00:00 | | 2011-05-23 | 5,799,000 | 33.67 | 33.73 | 33.26 | 33.30 | 00:00:00 | | 2011-05-24 | 4,929,400 | 33.55 | 33.87 | 32.89 | 32.94 | 00:00:00 | | 2011-05-25 | 4,062,200 | 32.79 | 33.20 | 32.50 | 32.88 | 00:00:00 | | 2011-05-26 | 4,258,900 | 33.01 | 33.34 | 32.86 | 33.18 | 00:00:00 | | 2011-05-27 | 4,498,200 | 33.35 | 33.66 | 33.17 | 33.66 | 00:00:00 | | 2011-05-31 | 5,185,300 | 33.91 | 34.26 | 33.69 | 33.94 | 00:00:00 | | 2011-06-01 | 5,228,500 | 33.90 | 34.41 | 33.19 | 33.19 | 00:00:00 | | 2011-06-02 | 5,151,500 | 33.21 | 33.89 | 33.14 | 33.62 | 00:00:00 | | 2011-06-03 | 3,857,200 | 33.08 | 33.61 | 32.72 | 32.83 | 00:00:00 | | 2011-06-06 | 5,456,500 | 32.72 | 32.95 | 31.65 | 31.84 | 00:00:00 | | 2011-06-07 | 5,645,200 | 31.97 | 32.20 | 31.30 | 31.37 | 00:00:00 | | 2011-06-08 | 8,710,300 | 31.18 | 31.22 | 29.84 | 30.26 | 00:00:00 | | 2011-06-09 | 5,900,800 | 30.25 | 30.48 | 29.90 | 30.04 | 00:00:00 | | 2011-06-10 | 6,321,300 | 29.99 | 30.02 | 29.25 | 29.45 | 00:00:00 | | 2011-06-13 | 3,827,300 | 29.67 | 29.74 | 29.06 | 29.39 | 00:00:00 | | 2011-06-14 | 4,864,100 | 29.64 | 30.00 | 29.43 | 29.54 | 00:00:00 | | 2011-06-15 | 5,687,600 | 29.16 | 29.37 | 28.69 | 28.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
