|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 3,606,600 | 41.81 | 42.50 | 34.00 | 34.25 | 00:00:00 | | 2000-12-14 | 3,502,800 | 34.75 | 35.88 | 31.31 | 32.63 | 00:00:00 | | 2000-12-15 | 2,369,500 | 31.19 | 34.25 | 30.87 | 33.31 | 00:00:00 | | 2000-12-18 | 2,913,800 | 34.63 | 34.63 | 28.75 | 31.00 | 00:00:00 | | 2000-12-19 | 2,917,000 | 30.19 | 33.00 | 27.25 | 28.00 | 00:00:00 | | 2000-12-20 | 4,486,900 | 26.00 | 26.50 | 22.62 | 23.94 | 00:00:00 | | 2000-12-21 | 5,753,800 | 23.50 | 24.12 | 18.06 | 21.19 | 00:00:00 | | 2000-12-22 | 5,274,700 | 21.50 | 25.12 | 21.50 | 23.56 | 00:00:00 | | 2000-12-26 | 2,961,300 | 23.87 | 25.75 | 23.31 | 23.81 | 00:00:00 | | 2000-12-27 | 1,900,300 | 23.69 | 25.87 | 23.50 | 24.94 | 00:00:00 | | 2000-12-28 | 3,710,800 | 24.62 | 26.87 | 21.75 | 23.87 | 00:00:00 | | 2000-12-29 | 5,121,300 | 24.00 | 25.81 | 20.25 | 21.06 | 00:00:00 | | 2001-01-02 | 3,880,600 | 22.00 | 22.37 | 18.00 | 19.75 | 00:00:00 | | 2001-01-03 | 4,695,000 | 19.87 | 25.50 | 19.62 | 24.25 | 00:00:00 | | 2001-01-04 | 6,063,300 | 24.25 | 25.50 | 20.69 | 20.87 | 00:00:00 | | 2001-01-05 | 3,047,000 | 21.37 | 21.37 | 18.94 | 19.44 | 00:00:00 | | 2001-01-08 | 2,121,900 | 19.06 | 20.25 | 17.69 | 18.62 | 00:00:00 | | 2001-01-09 | 2,547,300 | 19.37 | 21.56 | 19.25 | 20.56 | 00:00:00 | | 2001-01-10 | 3,437,000 | 19.00 | 22.62 | 19.00 | 22.12 | 00:00:00 | | 2001-01-11 | 4,020,000 | 20.81 | 25.06 | 20.25 | 24.50 | 00:00:00 | | 2001-01-12 | 5,090,600 | 24.81 | 28.25 | 24.56 | 27.44 | 00:00:00 | | 2001-01-16 | 3,420,200 | 27.56 | 31.87 | 25.62 | 31.69 | 00:00:00 | | 2001-01-17 | 4,318,900 | 33.00 | 35.00 | 32.00 | 32.38 | 00:00:00 | | 2001-01-18 | 1,970,000 | 32.38 | 32.50 | 30.00 | 31.25 | 00:00:00 | | 2001-01-19 | 2,621,900 | 32.31 | 32.50 | 28.50 | 30.00 | 00:00:00 | | 2001-01-22 | 3,181,100 | 29.00 | 29.73 | 26.62 | 28.50 | 00:00:00 | | 2001-01-23 | 6,735,900 | 28.41 | 35.50 | 27.62 | 32.13 | 00:00:00 | | 2001-01-24 | 7,461,700 | 33.50 | 37.44 | 32.31 | 35.38 | 00:00:00 | | 2001-01-25 | 10,762,500 | 37.25 | 37.25 | 29.50 | 29.62 | 00:00:00 | | 2001-01-26 | 6,103,800 | 28.81 | 31.12 | 27.50 | 29.75 | 00:00:00 | | 2001-01-29 | 5,074,800 | 32.38 | 33.31 | 30.25 | 31.81 | 00:00:00 | | 2001-01-30 | 3,734,700 | 32.13 | 32.13 | 29.75 | 30.69 | 00:00:00 | | 2001-01-31 | 3,340,500 | 30.94 | 31.12 | 28.94 | 29.06 | 00:00:00 | | 2001-02-01 | 2,707,500 | 28.69 | 28.81 | 27.06 | 27.62 | 00:00:00 | | 2001-02-02 | 2,192,000 | 27.44 | 28.75 | 25.75 | 25.75 | 00:00:00 | | 2001-02-05 | 1,850,800 | 25.25 | 26.44 | 24.06 | 24.87 | 00:00:00 | | 2001-02-06 | 2,232,000 | 24.62 | 26.69 | 24.50 | 25.81 | 00:00:00 | | 2001-02-07 | 2,397,000 | 25.50 | 25.69 | 22.94 | 25.25 | 00:00:00 | | 2001-02-08 | 2,275,300 | 25.50 | 27.37 | 25.25 | 25.62 | 00:00:00 | | 2001-02-09 | 1,764,100 | 25.56 | 25.75 | 23.62 | 24.44 | 00:00:00 | | 2001-02-12 | 1,374,100 | 24.12 | 25.62 | 23.25 | 24.94 | 00:00:00 | | 2001-02-13 | 2,097,000 | 25.25 | 25.37 | 22.69 | 22.94 | 00:00:00 | | 2001-02-14 | 4,054,400 | 22.94 | 23.06 | 20.75 | 21.75 | 00:00:00 | | 2001-02-15 | 3,923,600 | 23.25 | 25.56 | 23.12 | 23.31 | 00:00:00 | | 2001-02-16 | 2,652,700 | 22.06 | 22.62 | 21.06 | 21.25 | 00:00:00 | | 2001-02-20 | 1,913,600 | 21.62 | 21.62 | 19.12 | 19.80 | 00:00:00 | | 2001-02-21 | 2,444,700 | 19.44 | 20.44 | 17.50 | 17.94 | 00:00:00 | | 2001-02-22 | 3,405,200 | 18.25 | 18.31 | 16.12 | 17.00 | 00:00:00 | | 2001-02-23 | 2,533,000 | 16.56 | 19.62 | 16.25 | 19.19 | 00:00:00 | | 2001-02-26 | 1,884,700 | 20.00 | 20.62 | 18.56 | 20.06 | 00:00:00 | | 2001-02-27 | 2,292,300 | 19.31 | 19.50 | 17.50 | 17.81 | 00:00:00 | | 2001-02-28 | 1,673,900 | 18.12 | 18.56 | 16.25 | 16.94 | 00:00:00 | | 2001-03-01 | 1,773,800 | 16.50 | 17.12 | 15.19 | 17.00 | 00:00:00 | | 2001-03-02 | 2,379,400 | 16.50 | 16.62 | 14.56 | 14.81 | 00:00:00 | | 2001-03-05 | 2,758,800 | 15.00 | 15.13 | 13.25 | 13.25 | 00:00:00 | | 2001-03-06 | 5,784,500 | 13.88 | 13.91 | 12.25 | 12.56 | 00:00:00 | | 2001-03-07 | 3,850,800 | 12.81 | 12.94 | 11.63 | 12.31 | 00:00:00 | | 2001-03-08 | 2,307,500 | 12.00 | 12.06 | 10.50 | 10.94 | 00:00:00 | | 2001-03-09 | 3,234,500 | 10.44 | 11.50 | 10.19 | 11.13 | 00:00:00 | | 2001-03-12 | 3,650,600 | 10.56 | 11.63 | 10.44 | 10.44 | 00:00:00 | | 2001-03-13 | 3,543,600 | 10.44 | 11.88 | 10.38 | 11.44 | 00:00:00 | | 2001-03-14 | 3,363,300 | 10.88 | 12.50 | 10.75 | 11.25 | 00:00:00 | | 2001-03-15 | 2,864,800 | 11.88 | 12.13 | 9.27 | 9.31 | 00:00:00 | | 2001-03-16 | 3,489,100 | 9.53 | 9.63 | 7.81 | 8.22 | 00:00:00 | | 2001-03-19 | 4,271,700 | 8.44 | 9.84 | 7.25 | 9.47 | 00:00:00 | | 2001-03-20 | 5,182,300 | 9.75 | 10.50 | 8.63 | 8.88 | 00:00:00 | | 2001-03-21 | 2,033,900 | 8.88 | 9.13 | 8.00 | 8.34 | 00:00:00 | | 2001-03-22 | 3,890,600 | 8.38 | 8.75 | 7.22 | 8.69 | 00:00:00 | | 2001-03-23 | 2,403,300 | 9.09 | 9.34 | 7.88 | 8.53 | 00:00:00 | | 2001-03-26 | 2,203,600 | 9.28 | 10.09 | 8.50 | 9.41 | 00:00:00 | | 2001-03-27 | 1,385,000 | 9.44 | 9.63 | 8.81 | 9.00 | 00:00:00 | | 2001-03-28 | 1,928,900 | 8.70 | 8.72 | 7.50 | 8.22 | 00:00:00 | | 2001-03-29 | 2,191,900 | 8.00 | 8.53 | 7.50 | 8.25 | 00:00:00 | | 2001-03-30 | 1,628,000 | 8.25 | 8.63 | 7.75 | 8.56 | 00:00:00 | | 2001-04-02 | 1,331,700 | 8.22 | 8.63 | 7.38 | 7.44 | 00:00:00 | | 2001-04-03 | 2,774,800 | 7.00 | 7.38 | 5.50 | 5.81 | 00:00:00 | | 2001-04-04 | 3,312,800 | 5.94 | 6.38 | 5.63 | 6.00 | 00:00:00 | | 2001-04-05 | 6,871,100 | 5.72 | 7.63 | 5.50 | 7.50 | 00:00:00 | | 2001-04-06 | 3,080,000 | 7.28 | 7.98 | 6.75 | 7.22 | 00:00:00 | | 2001-04-09 | 2,042,700 | 7.56 | 7.56 | 6.95 | 7.13 | 00:00:00 | | 2001-04-10 | 2,691,900 | 7.28 | 8.84 | 7.25 | 8.67 | 00:00:00 | | 2001-04-11 | 1,968,900 | 9.19 | 9.65 | 8.09 | 8.35 | 00:00:00 | | 2001-04-12 | 1,186,000 | 8.39 | 9.18 | 8.30 | 9.06 | 00:00:00 | | 2001-04-16 | 1,138,300 | 8.87 | 9.07 | 8.20 | 8.40 | 00:00:00 | | 2001-04-17 | 1,459,300 | 8.20 | 8.90 | 8.08 | 8.55 | 00:00:00 | | 2001-04-18 | 4,801,600 | 9.36 | 10.62 | 8.74 | 9.04 | 00:00:00 | | 2001-04-19 | 7,029,700 | 11.05 | 12.65 | 10.21 | 12.60 | 00:00:00 | | 2001-04-20 | 11,505,100 | 12.02 | 12.54 | 9.75 | 10.21 | 00:00:00 | | 2001-04-23 | 3,613,400 | 9.97 | 10.04 | 8.80 | 9.14 | 00:00:00 | | 2001-04-24 | 2,784,900 | 9.48 | 9.70 | 9.10 | 9.24 | 00:00:00 | | 2001-04-25 | 4,924,800 | 8.99 | 9.00 | 7.91 | 7.97 | 00:00:00 | | 2001-04-26 | 4,697,000 | 8.29 | 8.29 | 7.00 | 7.00 | 00:00:00 | | 2001-04-27 | 2,135,200 | 7.55 | 8.00 | 7.25 | 7.91 | 00:00:00 | | 2001-04-30 | 4,585,900 | 8.80 | 9.60 | 8.40 | 9.45 | 00:00:00 | | 2001-05-01 | 2,522,800 | 9.58 | 9.61 | 8.85 | 9.08 | 00:00:00 | | 2001-05-02 | 7,527,700 | 9.53 | 12.00 | 9.23 | 11.46 | 00:00:00 | | 2001-05-03 | 5,055,900 | 10.77 | 11.82 | 10.05 | 10.14 | 00:00:00 | | 2001-05-04 | 4,087,300 | 9.65 | 10.98 | 9.22 | 10.56 | 00:00:00 | | 2001-05-07 | 2,512,500 | 10.70 | 10.99 | 9.90 | 9.99 | 00:00:00 | | 2001-05-08 | 2,364,800 | 10.60 | 10.73 | 9.90 | 10.33 | 00:00:00 | | 2001-05-09 | 2,551,400 | 9.97 | 10.18 | 9.60 | 10.07 | 00:00:00 | | 2001-05-10 | 3,372,700 | 10.39 | 10.45 | 9.53 | 9.57 | 00:00:00 | | 2001-05-11 | 1,957,800 | 9.67 | 9.68 | 8.90 | 9.34 | 00:00:00 | | 2001-05-14 | 1,681,000 | 8.86 | 9.39 | 8.81 | 8.90 | 00:00:00 | | 2001-05-15 | 3,645,500 | 8.94 | 9.98 | 8.80 | 9.16 | 00:00:00 | | 2001-05-16 | 2,364,700 | 9.02 | 10.14 | 8.93 | 9.96 | 00:00:00 | | 2001-05-17 | 2,819,500 | 10.12 | 10.68 | 10.10 | 10.29 | 00:00:00 | | 2001-05-18 | 2,004,900 | 10.17 | 10.33 | 9.83 | 10.01 | 00:00:00 | | 2001-05-21 | 3,219,000 | 10.34 | 11.20 | 10.20 | 10.90 | 00:00:00 | | 2001-05-22 | 6,374,900 | 11.24 | 13.34 | 11.05 | 12.81 | 00:00:00 | | 2001-05-23 | 3,262,000 | 12.85 | 12.85 | 11.26 | 11.26 | 00:00:00 | | 2001-05-24 | 3,278,100 | 11.34 | 12.13 | 11.20 | 11.93 | 00:00:00 | | 2001-05-25 | 2,690,500 | 11.79 | 11.81 | 10.95 | 10.95 | 00:00:00 | | 2001-05-29 | 5,732,800 | 12.51 | 12.65 | 11.01 | 11.13 | 00:00:00 | | 2001-05-30 | 3,015,800 | 10.40 | 10.65 | 9.91 | 10.05 | 00:00:00 | | 2001-05-31 | 2,214,200 | 10.06 | 10.80 | 10.06 | 10.33 | 00:00:00 | | 2001-06-01 | 4,029,200 | 10.75 | 10.82 | 10.06 | 10.35 | 00:00:00 | | 2001-06-04 | 1,002,900 | 10.40 | 10.56 | 10.10 | 10.15 | 00:00:00 | | 2001-06-05 | 3,428,500 | 10.16 | 10.19 | 9.71 | 10.13 | 00:00:00 | | 2001-06-06 | 2,492,900 | 10.33 | 10.40 | 9.87 | 10.05 | 00:00:00 | | 2001-06-07 | 1,852,700 | 10.00 | 10.00 | 9.30 | 9.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
