|
 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 | | 2013-10-14 | 977,700 | 51.64 | 51.99 | 51.13 | 51.89 | 00:00:00 | | 2013-10-15 | 1,630,800 | 51.30 | 52.29 | 51.00 | 51.31 | 00:00:00 | | 2013-10-16 | 1,381,900 | 51.67 | 52.11 | 51.55 | 51.81 | 00:00:00 | | 2013-10-17 | 1,397,600 | 52.29 | 52.50 | 51.79 | 52.04 | 00:00:00 | | 2013-10-18 | 2,230,900 | 52.17 | 52.43 | 51.97 | 52.15 | 00:00:00 | | 2013-10-28 | 3,513,100 | 45.34 | 46.07 | 45.19 | 45.78 | 00:00:00 | | 2013-11-04 | 1,860,100 | 45.13 | 45.90 | 45.07 | 45.67 | 00:00:00 | | 2013-11-05 | 1,967,700 | 45.34 | 45.66 | 44.79 | 45.21 | 00:00:00 | | 2013-11-06 | 1,214,100 | 45.31 | 45.48 | 44.84 | 45.16 | 00:00:00 | | 2013-11-12 | 1,236,100 | 45.09 | 45.31 | 44.94 | 45.11 | 00:00:00 | | 2013-11-13 | 2,323,200 | 45.03 | 46.66 | 44.86 | 46.53 | 00:00:00 | | 2013-11-21 | 2,680,600 | 45.00 | 45.04 | 44.25 | 44.45 | 00:00:00 | | 2013-11-22 | 1,689,300 | 44.59 | 44.79 | 44.08 | 44.20 | 00:00:00 | | 2013-11-25 | 2,106,000 | 44.45 | 45.32 | 44.01 | 44.63 | 00:00:00 | | 2013-11-26 | 1,582,400 | 44.74 | 44.84 | 44.19 | 44.27 | 00:00:00 | | 2013-11-27 | 1,115,300 | 44.24 | 44.90 | 44.23 | 44.40 | 00:00:00 | | 2013-11-29 | 685,100 | 44.40 | 44.88 | 44.33 | 44.72 | 00:00:00 | | 2013-12-02 | 2,241,700 | 44.71 | 44.71 | 44.00 | 44.11 | 00:00:00 | | 2013-12-05 | 2,563,700 | 45.91 | 45.91 | 44.76 | 45.12 | 00:00:00 | | 2013-12-06 | 2,184,100 | 45.68 | 45.74 | 44.55 | 44.95 | 00:00:00 | | 2013-12-11 | 1,792,800 | 45.10 | 45.38 | 44.41 | 44.44 | 00:00:00 | | 2013-12-12 | 2,355,600 | 44.35 | 44.60 | 43.74 | 43.76 | 00:00:00 | | 2013-12-13 | 3,620,000 | 44.13 | 45.88 | 44.10 | 45.72 | 00:00:00 | | 2013-12-16 | 2,056,800 | 45.82 | 45.86 | 45.02 | 45.39 | 00:00:00 | | 2013-12-18 | 3,887,900 | 45.61 | 46.79 | 45.39 | 46.55 | 00:00:00 | | 2013-12-19 | 1,998,000 | 46.52 | 46.71 | 46.24 | 46.60 | 00:00:00 | | 2013-12-20 | 3,841,600 | 46.81 | 47.90 | 46.63 | 47.70 | 00:00:00 | | 2013-12-23 | 1,741,900 | 47.70 | 47.90 | 47.06 | 47.51 | 00:00:00 | | 2013-12-24 | 591,100 | 47.43 | 47.74 | 47.34 | 47.73 | 00:00:00 | | 2014-01-02 | 935,100 | 47.11 | 47.18 | 46.42 | 46.53 | 00:00:00 | | 2014-01-03 | 960,400 | 46.68 | 46.96 | 46.27 | 46.45 | 00:00:00 | | 2014-01-09 | 1,686,600 | 46.78 | 47.91 | 46.77 | 47.62 | 00:00:00 | | 2014-01-10 | 1,425,400 | 47.78 | 48.24 | 47.63 | 48.20 | 00:00:00 | | 2014-01-13 | 2,134,400 | 48.17 | 48.17 | 45.86 | 46.30 | 00:00:00 | | 2014-01-21 | 1,227,900 | 48.82 | 49.00 | 48.35 | 48.95 | 00:00:00 | | 2014-01-22 | 1,724,400 | 48.93 | 49.45 | 48.68 | 49.18 | 00:00:00 | | 2014-01-23 | 2,466,300 | 48.77 | 49.71 | 48.53 | 49.61 | 00:00:00 | | 2014-01-24 | 1,974,700 | 49.35 | 49.39 | 48.12 | 48.34 | 00:00:00 | | 2014-01-27 | 1,652,400 | 48.49 | 48.72 | 47.37 | 47.84 | 00:00:00 | | 2014-01-30 | 1,326,700 | 47.94 | 48.68 | 47.68 | 48.47 | 00:00:00 | | 2014-01-31 | 1,884,400 | 47.97 | 48.07 | 47.46 | 47.68 | 00:00:00 | | 2014-02-03 | 6,603,000 | 48.88 | 49.50 | 45.59 | 46.01 | 00:00:00 | | 2014-02-04 | 3,047,400 | 46.37 | 46.96 | 46.09 | 46.49 | 00:00:00 | | 2014-02-05 | 5,598,500 | 46.43 | 47.79 | 46.20 | 47.42 | 00:00:00 | | 2014-02-11 | 4,895,000 | 58.12 | 59.95 | 57.86 | 59.79 | 00:00:00 | | 2014-02-12 | 4,759,400 | 59.77 | 61.11 | 59.07 | 59.14 | 00:00:00 | | 2014-02-18 | 2,775,000 | 59.79 | 60.81 | 59.72 | 60.62 | 00:00:00 | | 2014-02-19 | 2,928,800 | 60.61 | 60.81 | 60.04 | 60.52 | 00:00:00 | | 2014-02-20 | 2,139,700 | 60.70 | 61.61 | 60.50 | 61.55 | 00:00:00 | | 2014-02-24 | 3,047,200 | 61.65 | 63.14 | 61.41 | 62.64 | 00:00:00 | | 2014-02-27 | 2,541,200 | 61.80 | 62.74 | 61.80 | 62.74 | 00:00:00 | | 2014-02-28 | 2,614,200 | 62.93 | 63.15 | 60.92 | 61.13 | 00:00:00 | | 2014-03-03 | 2,165,600 | 60.49 | 61.39 | 60.01 | 61.26 | 00:00:00 | | 2014-03-04 | 1,924,600 | 61.95 | 62.65 | 61.77 | 62.64 | 00:00:00 | | 2014-03-05 | 2,026,800 | 62.67 | 62.79 | 61.49 | 61.51 | 00:00:00 | | 2014-03-06 | 2,075,000 | 61.79 | 62.14 | 61.19 | 61.37 | 00:00:00 | | 2014-03-07 | 1,762,800 | 61.83 | 62.01 | 60.75 | 61.00 | 00:00:00 | | 2014-03-13 | 1,473,100 | 60.64 | 60.95 | 58.67 | 59.03 | 00:00:00 | | 2014-03-14 | 1,439,400 | 58.74 | 59.93 | 58.54 | 59.53 | 00:00:00 | | 2014-03-18 | 1,738,800 | 59.84 | 60.90 | 59.69 | 60.61 | 00:00:00 | | 2014-03-19 | 1,910,200 | 60.54 | 60.89 | 59.89 | 60.11 | 00:00:00 | | 2014-03-20 | 4,060,900 | 59.70 | 62.92 | 59.70 | 61.96 | 00:00:00 | | 2014-03-21 | 3,392,600 | 62.68 | 62.74 | 60.47 | 60.72 | 00:00:00 | | 2014-03-24 | 2,977,600 | 60.95 | 61.16 | 58.55 | 59.58 | 00:00:00 | | 2014-03-25 | 4,488,300 | 60.10 | 60.53 | 56.80 | 57.86 | 00:00:00 | | 2014-03-26 | 2,679,800 | 58.65 | 58.92 | 57.21 | 57.75 | 00:00:00 | | 2014-03-31 | 1,726,200 | 58.55 | 59.13 | 58.05 | 58.21 | 00:00:00 | | 2014-04-01 | 1,579,600 | 58.76 | 59.71 | 58.59 | 59.62 | 00:00:00 | | 2014-04-02 | 2,433,200 | 59.62 | 59.76 | 58.10 | 58.18 | 00:00:00 | | 2014-04-08 | 2,253,900 | 54.00 | 54.76 | 53.55 | 54.45 | 00:00:00 | | 2014-04-11 | 3,544,400 | 52.34 | 53.40 | 51.79 | 52.61 | 00:00:00 | | 2014-04-14 | 2,105,100 | 53.10 | 54.13 | 52.41 | 52.96 | 00:00:00 | | 2014-04-24 | 1,753,500 | 54.51 | 54.70 | 52.54 | 53.35 | 00:00:00 | | 2014-04-25 | 2,197,200 | 53.09 | 53.30 | 51.67 | 52.03 | 00:00:00 | | 2014-04-28 | 3,286,400 | 52.57 | 52.75 | 50.57 | 51.14 | 00:00:00 | | 2014-04-29 | 3,595,300 | 51.35 | 52.55 | 50.52 | 52.48 | 00:00:00 | | 2014-04-30 | 1,972,800 | 52.39 | 53.29 | 51.65 | 53.07 | 00:00:00 | | 2014-05-05 | 2,298,300 | 53.03 | 54.30 | 52.54 | 54.13 | 00:00:00 | | 2014-05-06 | 1,906,800 | 53.70 | 54.24 | 52.16 | 52.40 | 00:00:00 | | 2014-05-07 | 2,600,100 | 52.48 | 52.96 | 51.10 | 51.86 | 00:00:00 | | 2014-05-12 | 1,873,000 | 52.94 | 53.83 | 52.80 | 53.43 | 00:00:00 | | 2014-05-13 | 1,739,400 | 53.80 | 54.25 | 53.19 | 53.30 | 00:00:00 | | 2014-05-14 | 2,932,000 | 54.41 | 55.20 | 54.04 | 54.06 | 00:00:00 | | 2014-05-22 | 1,175,500 | 53.92 | 53.97 | 53.17 | 53.48 | 00:00:00 | | 2014-05-23 | 894,400 | 53.68 | 53.84 | 53.08 | 53.65 | 00:00:00 | | 2014-06-02 | 1,474,500 | 54.56 | 54.71 | 53.53 | 54.36 | 00:00:00 | | 2014-06-03 | 1,796,800 | 54.05 | 55.31 | 53.95 | 55.09 | 00:00:00 | | 2014-06-04 | 1,393,900 | 54.78 | 55.54 | 54.51 | 55.19 | 00:00:00 | | 2014-06-05 | 1,652,900 | 55.16 | 56.10 | 54.84 | 55.90 | 00:00:00 | | 2014-06-06 | 2,697,800 | 56.31 | 57.66 | 56.03 | 57.47 | 00:00:00 | | 2014-06-09 | 2,735,000 | 57.45 | 58.57 | 57.37 | 58.13 | 00:00:00 | | 2014-06-10 | 2,035,500 | 57.97 | 58.36 | 57.60 | 58.11 | 00:00:00 | | 2014-06-11 | 1,179,500 | 57.78 | 58.49 | 57.39 | 58.30 | 00:00:00 | | 2014-06-12 | 1,600,500 | 58.01 | 58.95 | 57.78 | 58.51 | 00:00:00 | | 2014-06-13 | 1,348,100 | 58.59 | 58.98 | 58.33 | 58.84 | 00:00:00 | | 2014-06-16 | 3,429,700 | 58.74 | 60.90 | 58.34 | 60.25 | 00:00:00 | | 2014-06-19 | 1,306,300 | 61.19 | 61.38 | 60.72 | 61.33 | 00:00:00 | | 2014-06-20 | 1,890,700 | 61.47 | 61.47 | 60.76 | 61.22 | 00:00:00 | | 2014-06-24 | 1,210,000 | 61.83 | 62.76 | 61.39 | 61.61 | 00:00:00 | | 2014-06-25 | 1,947,900 | 61.44 | 61.68 | 60.62 | 61.17 | 00:00:00 | | 2014-06-26 | 1,209,500 | 61.36 | 61.44 | 60.40 | 61.03 | 00:00:00 | | 2014-06-27 | 899,100 | 60.92 | 61.08 | 60.58 | 61.01 | 00:00:00 | | 2014-06-30 | 1,119,900 | 60.97 | 61.37 | 60.79 | 61.06 | 00:00:00 | | 2014-07-01 | 1,461,500 | 61.10 | 61.77 | 61.06 | 61.63 | 00:00:00 | | 2014-07-02 | 1,414,700 | 61.71 | 62.11 | 61.48 | 61.84 | 00:00:00 | | 2014-07-03 | 773,700 | 61.95 | 62.20 | 61.83 | 62.01 | 00:00:00 | | 2014-07-14 | 1,409,500 | 60.31 | 61.34 | 60.23 | 60.34 | 00:00:00 | | 2014-07-15 | 1,379,000 | 60.06 | 60.85 | 59.23 | 59.72 | 00:00:00 | | 2014-07-16 | 1,977,200 | 59.72 | 59.86 | 58.80 | 59.11 | 00:00:00 | | 2014-07-21 | 1,043,400 | 58.96 | 59.13 | 58.37 | 58.49 | 00:00:00 | | 2014-07-25 | 1,197,200 | 59.60 | 59.85 | 59.29 | 59.71 | 00:00:00 | | 2014-07-28 | 2,399,400 | 59.82 | 59.98 | 59.34 | 59.44 | 00:00:00 | | 2014-07-29 | 2,223,400 | 60.37 | 60.48 | 58.89 | 59.00 | 00:00:00 | | 2014-07-30 | 5,157,700 | 59.55 | 61.01 | 59.55 | 60.73 | 00:00:00 | | 2014-08-05 | 1,818,500 | 57.16 | 57.73 | 56.42 | 56.86 | 00:00:00 | | 2014-08-06 | 1,492,600 | 56.70 | 56.94 | 56.41 | 56.54 | 00:00:00 | | 2014-08-07 | 1,258,400 | 57.09 | 57.33 | 56.51 | 56.55 | 00:00:00 | | 2014-08-08 | 1,446,200 | 56.66 | 57.58 | 56.40 | 57.52 | 00:00:00 | | 2014-08-12 | 830,900 | 57.95 | 57.96 | 57.16 | 57.53 | 00:00:00 | | 2014-08-13 | 1,154,100 | 57.81 | 58.73 | 57.54 | 58.70 | 00:00:00 | | 2014-08-15 | 2,228,000 | 59.47 | 59.79 | 59.02 | 59.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
