|
 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 | | 2011-06-15 | 5,687,600 | 29.16 | 29.37 | 28.69 | 28.99 | 00:00:00 | | 2011-06-16 | 5,737,100 | 29.00 | 29.69 | 28.92 | 29.47 | 00:00:00 | | 2011-06-17 | 5,462,000 | 29.81 | 29.84 | 29.12 | 29.49 | 00:00:00 | | 2011-06-20 | 3,826,600 | 29.24 | 29.55 | 29.12 | 29.24 | 00:00:00 | | 2011-06-21 | 4,120,200 | 29.32 | 30.12 | 29.20 | 30.06 | 00:00:00 | | 2011-06-22 | 2,997,700 | 29.99 | 30.21 | 29.65 | 29.86 | 00:00:00 | | 2011-06-23 | 5,091,400 | 29.42 | 29.86 | 28.98 | 29.84 | 00:00:00 | | 2011-06-24 | 3,052,500 | 29.79 | 29.88 | 29.06 | 29.25 | 00:00:00 | | 2011-06-27 | 2,152,300 | 29.24 | 29.74 | 29.04 | 29.50 | 00:00:00 | | 2011-06-28 | 3,271,400 | 29.56 | 30.11 | 29.53 | 30.11 | 00:00:00 | | 2011-06-29 | 4,805,600 | 30.22 | 30.88 | 30.20 | 30.80 | 00:00:00 | | 2011-06-30 | 5,188,700 | 30.94 | 31.52 | 30.87 | 31.47 | 00:00:00 | | 2011-07-01 | 5,017,900 | 31.37 | 31.65 | 30.98 | 31.49 | 00:00:00 | | 2011-07-05 | 2,764,100 | 31.35 | 31.49 | 30.95 | 31.18 | 00:00:00 | | 2011-07-06 | 3,465,900 | 31.07 | 31.84 | 31.05 | 31.43 | 00:00:00 | | 2011-07-07 | 3,311,200 | 31.81 | 31.92 | 31.49 | 31.54 | 00:00:00 | | 2011-07-08 | 3,727,700 | 31.36 | 31.91 | 31.19 | 31.66 | 00:00:00 | | 2011-07-11 | 3,516,500 | 31.25 | 31.49 | 30.59 | 30.81 | 00:00:00 | | 2011-07-12 | 3,550,400 | 30.84 | 31.19 | 30.52 | 30.94 | 00:00:00 | | 2011-07-13 | 2,971,700 | 31.23 | 31.54 | 30.90 | 30.95 | 00:00:00 | | 2011-07-14 | 6,301,800 | 30.86 | 30.93 | 29.52 | 29.62 | 00:00:00 | | 2011-07-15 | 3,526,100 | 29.92 | 30.09 | 29.46 | 29.85 | 00:00:00 | | 2011-07-18 | 4,056,200 | 29.72 | 29.72 | 28.92 | 29.06 | 00:00:00 | | 2011-07-19 | 2,873,900 | 29.37 | 29.57 | 29.12 | 29.24 | 00:00:00 | | 2011-07-20 | 2,971,400 | 29.25 | 29.46 | 28.96 | 29.36 | 00:00:00 | | 2011-07-21 | 2,697,700 | 29.32 | 29.59 | 28.97 | 29.41 | 00:00:00 | | 2011-07-22 | 4,519,500 | 29.37 | 30.57 | 29.31 | 30.37 | 00:00:00 | | 2011-07-25 | 3,393,200 | 30.04 | 30.47 | 29.90 | 30.41 | 00:00:00 | | 2011-07-26 | 3,849,200 | 30.52 | 31.07 | 30.41 | 30.69 | 00:00:00 | | 2011-07-27 | 9,312,500 | 30.33 | 30.51 | 29.29 | 29.48 | 00:00:00 | | 2011-07-28 | 27,882,400 | 24.52 | 25.14 | 23.64 | 23.84 | 00:00:00 | | 2011-07-29 | 8,557,100 | 23.69 | 24.60 | 23.66 | 24.22 | 00:00:00 | | 2011-08-01 | 6,649,100 | 24.53 | 24.79 | 23.53 | 23.77 | 00:00:00 | | 2011-08-02 | 6,645,100 | 23.50 | 23.79 | 22.93 | 23.03 | 00:00:00 | | 2011-08-03 | 5,014,900 | 23.00 | 23.69 | 22.65 | 23.62 | 00:00:00 | | 2011-08-04 | 8,102,800 | 23.34 | 23.61 | 22.85 | 22.88 | 00:00:00 | | 2011-08-05 | 9,202,500 | 23.16 | 23.48 | 21.75 | 22.59 | 00:00:00 | | 2011-08-08 | 8,371,400 | 21.76 | 22.47 | 20.80 | 21.09 | 00:00:00 | | 2011-08-09 | 11,358,700 | 21.26 | 22.09 | 20.70 | 21.89 | 00:00:00 | | 2011-08-10 | 6,842,900 | 21.42 | 21.90 | 21.01 | 21.24 | 00:00:00 | | 2011-08-11 | 6,644,700 | 21.41 | 22.55 | 21.27 | 22.29 | 00:00:00 | | 2011-08-12 | 4,471,200 | 22.39 | 22.61 | 22.03 | 22.55 | 00:00:00 | | 2011-08-15 | 3,572,000 | 22.69 | 23.35 | 22.69 | 23.25 | 00:00:00 | | 2011-08-16 | 3,747,400 | 23.03 | 23.12 | 22.53 | 22.85 | 00:00:00 | | 2011-08-17 | 3,136,800 | 22.84 | 23.08 | 22.44 | 22.62 | 00:00:00 | | 2011-08-18 | 5,199,500 | 21.80 | 21.96 | 20.65 | 20.81 | 00:00:00 | | 2011-08-19 | 4,061,700 | 20.52 | 21.27 | 20.20 | 20.28 | 00:00:00 | | 2011-08-22 | 4,250,500 | 20.67 | 20.89 | 19.90 | 19.97 | 00:00:00 | | 2011-08-23 | 3,748,500 | 20.09 | 20.83 | 19.97 | 20.82 | 00:00:00 | | 2011-08-24 | 3,107,300 | 20.76 | 20.87 | 20.06 | 20.66 | 00:00:00 | | 2011-08-25 | 3,435,300 | 20.74 | 20.75 | 19.98 | 20.01 | 00:00:00 | | 2011-08-26 | 3,599,000 | 19.93 | 20.84 | 19.73 | 20.64 | 00:00:00 | | 2011-08-29 | 3,038,300 | 20.88 | 21.67 | 20.70 | 21.62 | 00:00:00 | | 2011-08-30 | 4,512,500 | 21.39 | 22.19 | 21.29 | 21.97 | 00:00:00 | | 2011-08-31 | 3,072,800 | 22.10 | 22.57 | 21.76 | 21.94 | 00:00:00 | | 2011-09-01 | 2,999,900 | 22.03 | 22.28 | 21.41 | 21.46 | 00:00:00 | | 2011-09-02 | 2,948,400 | 21.04 | 21.08 | 20.42 | 20.50 | 00:00:00 | | 2011-09-06 | 3,373,100 | 19.60 | 20.50 | 19.50 | 20.35 | 00:00:00 | | 2011-09-07 | 2,901,400 | 21.06 | 21.65 | 20.74 | 21.59 | 00:00:00 | | 2011-09-08 | 3,754,000 | 21.51 | 22.05 | 21.36 | 21.59 | 00:00:00 | | 2011-09-09 | 2,895,900 | 21.34 | 21.44 | 20.53 | 20.77 | 00:00:00 | | 2011-09-12 | 3,382,500 | 20.43 | 20.96 | 20.41 | 20.91 | 00:00:00 | | 2011-09-13 | 2,635,800 | 20.93 | 21.43 | 20.92 | 21.26 | 00:00:00 | | 2011-09-14 | 4,669,200 | 21.44 | 22.74 | 21.37 | 22.37 | 00:00:00 | | 2011-09-15 | 3,114,800 | 22.60 | 22.84 | 22.22 | 22.67 | 00:00:00 | | 2011-09-16 | 3,929,500 | 22.80 | 22.98 | 22.30 | 22.72 | 00:00:00 | | 2011-09-19 | 2,595,700 | 22.32 | 22.45 | 21.91 | 22.24 | 00:00:00 | | 2011-09-20 | 2,322,600 | 22.44 | 22.51 | 21.79 | 21.83 | 00:00:00 | | 2011-09-21 | 3,808,200 | 21.81 | 22.31 | 21.34 | 21.36 | 00:00:00 | | 2011-09-22 | 5,808,700 | 20.50 | 20.64 | 19.96 | 20.19 | 00:00:00 | | 2011-09-23 | 3,703,500 | 20.04 | 20.96 | 19.99 | 20.80 | 00:00:00 | | 2011-09-26 | 2,136,500 | 20.94 | 21.21 | 20.23 | 21.14 | 00:00:00 | | 2011-09-27 | 3,960,000 | 21.67 | 22.77 | 21.67 | 22.14 | 00:00:00 | | 2011-09-28 | 3,322,100 | 22.16 | 22.27 | 21.16 | 21.24 | 00:00:00 | | 2011-09-29 | 3,278,900 | 21.70 | 21.85 | 20.51 | 20.99 | 00:00:00 | | 2011-09-30 | 3,108,900 | 20.80 | 20.83 | 19.88 | 19.88 | 00:00:00 | | 2011-10-03 | 5,102,200 | 19.73 | 19.93 | 18.59 | 18.65 | 00:00:00 | | 2011-10-04 | 7,430,400 | 18.32 | 20.57 | 18.25 | 20.56 | 00:00:00 | | 2011-10-05 | 7,835,600 | 21.20 | 22.43 | 20.87 | 22.35 | 00:00:00 | | 2011-10-06 | 5,654,300 | 22.50 | 23.22 | 22.03 | 22.88 | 00:00:00 | | 2011-10-07 | 5,817,500 | 22.97 | 23.50 | 22.73 | 23.02 | 00:00:00 | | 2011-10-10 | 4,055,000 | 23.42 | 23.87 | 22.97 | 23.46 | 00:00:00 | | 2011-10-11 | 3,790,500 | 23.24 | 23.75 | 22.84 | 23.35 | 00:00:00 | | 2011-10-12 | 5,923,000 | 23.71 | 23.80 | 23.13 | 23.37 | 00:00:00 | | 2011-10-13 | 10,141,300 | 24.02 | 25.12 | 23.95 | 24.49 | 00:00:00 | | 2011-10-14 | 6,032,600 | 24.87 | 25.07 | 23.85 | 24.46 | 00:00:00 | | 2011-10-17 | 4,930,500 | 24.25 | 24.88 | 24.14 | 24.20 | 00:00:00 | | 2011-10-18 | 6,566,900 | 24.04 | 24.04 | 22.62 | 23.83 | 00:00:00 | | 2011-10-19 | 4,661,000 | 23.67 | 23.83 | 22.80 | 22.96 | 00:00:00 | | 2011-10-20 | 3,761,200 | 23.03 | 23.54 | 22.45 | 23.48 | 00:00:00 | | 2011-10-21 | 4,091,100 | 23.73 | 24.04 | 23.51 | 23.85 | 00:00:00 | | 2011-10-24 | 2,848,000 | 24.04 | 24.70 | 23.95 | 24.66 | 00:00:00 | | 2011-10-25 | 4,100,400 | 24.32 | 24.63 | 23.26 | 23.30 | 00:00:00 | | 2011-10-26 | 6,642,400 | 23.79 | 24.09 | 22.83 | 23.78 | 00:00:00 | | 2011-10-27 | 15,161,000 | 27.40 | 28.50 | 26.84 | 27.45 | 00:00:00 | | 2011-10-28 | 4,895,100 | 27.27 | 28.34 | 27.21 | 28.29 | 00:00:00 | | 2011-10-31 | 5,457,600 | 27.70 | 27.80 | 26.82 | 26.94 | 00:00:00 | | 2011-11-01 | 5,835,300 | 25.91 | 27.00 | 25.73 | 26.64 | 00:00:00 | | 2011-11-02 | 6,064,000 | 26.97 | 28.01 | 26.89 | 27.81 | 00:00:00 | | 2011-11-03 | 11,323,600 | 28.26 | 29.45 | 27.96 | 29.20 | 00:00:00 | | 2011-11-04 | 6,542,000 | 28.90 | 29.90 | 28.66 | 29.82 | 00:00:00 | | 2011-11-07 | 6,530,300 | 29.73 | 29.86 | 29.05 | 29.55 | 00:00:00 | | 2011-11-08 | 5,599,800 | 29.92 | 30.47 | 29.40 | 30.43 | 00:00:00 | | 2011-11-09 | 5,544,000 | 29.67 | 29.92 | 28.91 | 29.01 | 00:00:00 | | 2011-11-10 | 4,579,400 | 29.32 | 29.38 | 28.18 | 28.94 | 00:00:00 | | 2011-11-11 | 5,030,600 | 29.35 | 30.22 | 29.20 | 29.93 | 00:00:00 | | 2011-11-14 | 3,912,200 | 29.92 | 30.31 | 29.03 | 29.13 | 00:00:00 | | 2011-11-15 | 4,115,300 | 28.91 | 29.65 | 28.58 | 29.46 | 00:00:00 | | 2011-11-16 | 3,241,400 | 29.35 | 29.54 | 28.82 | 28.88 | 00:00:00 | | 2011-11-17 | 4,056,900 | 28.96 | 29.10 | 27.92 | 28.13 | 00:00:00 | | 2011-11-18 | 3,685,400 | 28.07 | 28.22 | 27.70 | 27.97 | 00:00:00 | | 2011-11-21 | 4,542,800 | 27.64 | 27.64 | 26.60 | 27.33 | 00:00:00 | | 2011-11-22 | 3,129,600 | 27.31 | 27.94 | 26.88 | 27.07 | 00:00:00 | | 2011-11-23 | 3,226,000 | 26.81 | 26.99 | 26.28 | 26.28 | 00:00:00 | | 2011-11-25 | 1,616,800 | 26.09 | 26.81 | 26.06 | 26.31 | 00:00:00 | | 2011-11-28 | 3,398,100 | 27.18 | 28.14 | 27.03 | 27.66 | 00:00:00 | | 2011-11-29 | 4,059,400 | 27.61 | 28.02 | 27.38 | 27.74 | 00:00:00 | | 2011-11-30 | 4,639,500 | 28.59 | 29.31 | 28.43 | 28.91 | 00:00:00 | | 2011-12-01 | 3,638,700 | 28.82 | 29.50 | 28.62 | 29.16 | 00:00:00 | | 2011-12-02 | 7,265,800 | 29.54 | 30.03 | 28.81 | 29.00 | 00:00:00 | | 2011-12-05 | 3,331,500 | 29.54 | 29.75 | 28.97 | 29.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
