|
 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 | | 2014-08-15 | 2,228,000 | 59.47 | 59.79 | 59.02 | 59.66 | 00:00:00 | | 2014-08-25 | 650,400 | 60.42 | 60.80 | 60.16 | 60.49 | 00:00:00 | | 2014-09-02 | 1,406,600 | 60.50 | 60.99 | 60.38 | 60.69 | 00:00:00 | | 2014-09-09 | 788,200 | 61.89 | 61.97 | 61.05 | 61.17 | 00:00:00 | | 2014-09-10 | 1,097,200 | 61.15 | 62.11 | 60.84 | 62.05 | 00:00:00 | | 2014-09-11 | 1,092,000 | 62.01 | 62.63 | 61.59 | 62.32 | 00:00:00 | | 2014-09-12 | 1,626,300 | 62.36 | 62.88 | 62.11 | 62.47 | 00:00:00 | | 2014-09-17 | 1,846,200 | 61.91 | 63.18 | 61.91 | 62.31 | 00:00:00 | | 2014-09-18 | 2,470,100 | 62.50 | 64.37 | 62.28 | 64.35 | 00:00:00 | | 2014-09-29 | 1,370,300 | 58.93 | 59.90 | 58.57 | 59.74 | 00:00:00 | | 2014-10-09 | 1,317,200 | 58.81 | 59.48 | 58.02 | 58.25 | 00:00:00 | | 2014-10-10 | 1,551,900 | 58.06 | 58.80 | 56.53 | 56.55 | 00:00:00 | | 2014-10-13 | 1,538,900 | 56.34 | 57.21 | 55.50 | 55.55 | 00:00:00 | | 2014-10-14 | 2,074,900 | 56.08 | 57.27 | 55.61 | 55.65 | 00:00:00 | | 2014-10-15 | 3,556,900 | 54.99 | 55.42 | 53.85 | 54.63 | 00:00:00 | | 2014-10-16 | 5,585,800 | 52.28 | 54.05 | 51.74 | 53.38 | 00:00:00 | | 2014-10-17 | 2,222,700 | 54.00 | 54.43 | 53.31 | 53.84 | 00:00:00 | | 2014-10-20 | 2,337,600 | 53.66 | 54.40 | 53.52 | 53.99 | 00:00:00 | | 2014-10-21 | 2,214,600 | 54.41 | 55.38 | 54.29 | 55.01 | 00:00:00 | | 2014-10-22 | 1,534,000 | 55.03 | 55.34 | 53.93 | 53.95 | 00:00:00 | | 2014-11-03 | 1,181,800 | 60.18 | 60.91 | 59.61 | 59.72 | 00:00:00 | | 2014-11-07 | 1,140,100 | 59.70 | 60.18 | 59.43 | 60.14 | 00:00:00 | | 2014-11-17 | 1,686,800 | 62.56 | 63.42 | 61.88 | 62.03 | 00:00:00 | | 2014-11-24 | 1,164,900 | 63.90 | 64.38 | 63.70 | 64.15 | 00:00:00 | | 2014-11-25 | 1,202,600 | 64.15 | 64.62 | 63.96 | 64.02 | 00:00:00 | | 2014-11-26 | 841,100 | 64.23 | 64.57 | 63.77 | 64.21 | 00:00:00 | | 2014-11-28 | 789,100 | 64.28 | 65.39 | 63.90 | 64.61 | 00:00:00 | | 2014-12-01 | 1,568,500 | 64.16 | 64.20 | 62.96 | 63.06 | 00:00:00 | | 2014-12-02 | 1,052,700 | 63.22 | 63.69 | 62.79 | 63.23 | 00:00:00 | | 2014-12-03 | 1,476,400 | 63.45 | 63.55 | 62.58 | 63.24 | 00:00:00 | | 2014-12-04 | 1,425,100 | 63.33 | 64.32 | 63.02 | 64.23 | 00:00:00 | | 2014-12-05 | 859,300 | 64.22 | 64.43 | 63.60 | 64.01 | 00:00:00 | | 2014-12-08 | 1,136,700 | 63.58 | 64.10 | 62.28 | 62.59 | 00:00:00 | | 2014-12-09 | 1,517,500 | 62.02 | 62.56 | 61.41 | 62.40 | 00:00:00 | | 2014-12-10 | 1,323,400 | 62.14 | 62.80 | 61.05 | 61.09 | 00:00:00 | | 2014-12-11 | 1,456,100 | 61.64 | 63.06 | 61.64 | 61.98 | 00:00:00 | | 2014-12-12 | 1,372,700 | 61.33 | 62.17 | 60.77 | 60.80 | 00:00:00 | | 2014-12-18 | 1,440,300 | 62.25 | 62.60 | 61.82 | 62.50 | 00:00:00 | | 2014-12-19 | 3,182,700 | 62.53 | 63.46 | 62.52 | 63.20 | 00:00:00 | | 2014-12-23 | 809,000 | 64.27 | 64.70 | 64.11 | 64.59 | 00:00:00 | | 2014-12-24 | 353,600 | 64.65 | 64.77 | 64.34 | 64.34 | 00:00:00 | | 2014-12-26 | 740,400 | 64.34 | 65.06 | 64.00 | 64.79 | 00:00:00 | | 2014-12-29 | 940,800 | 64.47 | 64.78 | 63.37 | 63.79 | 00:00:00 | | 2014-12-30 | 85,600 | 63.89 | 65.16 | 63.86 | 64.11 | 00:00:00 | | 2014-12-31 | 885,900 | 64.45 | 64.55 | 62.85 | 62.96 | 00:00:00 | | 2015-01-02 | 846,000 | 63.48 | 63.90 | 62.52 | 63.25 | 00:00:00 | | 2015-01-08 | 1,195,100 | 60.86 | 61.86 | 60.60 | 61.57 | 00:00:00 | | 2015-01-09 | 1,171,300 | 61.12 | 62.04 | 60.71 | 60.78 | 00:00:00 | | 2015-01-12 | 1,430,000 | 61.37 | 61.59 | 59.94 | 60.75 | 00:00:00 | | 2015-01-15 | 1,460,600 | 59.80 | 60.31 | 58.55 | 58.63 | 00:00:00 | | 2015-01-16 | 1,121,000 | 58.51 | 59.28 | 58.16 | 59.22 | 00:00:00 | | 2015-01-20 | 1,265,900 | 59.75 | 59.93 | 59.08 | 59.65 | 00:00:00 | | 2015-01-23 | 1,003,400 | 60.64 | 61.29 | 60.47 | 61.02 | 00:00:00 | | 2015-01-26 | 675,300 | 61.11 | 61.41 | 60.58 | 61.17 | 00:00:00 | | 2015-01-27 | 1,118,600 | 60.37 | 61.06 | 59.49 | 60.29 | 00:00:00 | | 2015-01-28 | 1,130,800 | 60.88 | 60.88 | 58.98 | 58.99 | 00:00:00 | | 2015-02-02 | 1,350,100 | 58.60 | 58.60 | 56.85 | 58.49 | 00:00:00 | | 2015-02-03 | 1,307,100 | 58.68 | 60.23 | 58.68 | 60.12 | 00:00:00 | | 2015-02-04 | 1,588,100 | 60.16 | 60.75 | 59.86 | 59.95 | 00:00:00 | | 2015-02-05 | 1,444,500 | 60.28 | 60.95 | 60.02 | 60.49 | 00:00:00 | | 2015-02-06 | 1,793,600 | 60.45 | 61.80 | 60.44 | 61.13 | 00:00:00 | | 2015-02-18 | 1,630,100 | 70.10 | 70.58 | 69.67 | 70.29 | 00:00:00 | | 2015-02-19 | 1,903,500 | 70.08 | 71.72 | 70.00 | 71.56 | 00:00:00 | | 2015-02-20 | 1,398,800 | 71.60 | 71.83 | 70.98 | 71.62 | 00:00:00 | | 2015-02-26 | 991,700 | 69.54 | 70.27 | 69.04 | 69.56 | 00:00:00 | | 2015-02-27 | 1,430,500 | 69.41 | 69.75 | 68.80 | 69.51 | 00:00:00 | | 2015-03-02 | 2,067,600 | 69.80 | 71.15 | 69.56 | 71.13 | 00:00:00 | | 2015-03-03 | 1,209,500 | 69.91 | 70.63 | 69.69 | 69.86 | 00:00:00 | | 2015-03-04 | 2,360,800 | 69.42 | 71.05 | 69.28 | 71.05 | 00:00:00 | | 2015-03-05 | 1,693,800 | 71.55 | 71.55 | 70.60 | 71.09 | 00:00:00 | | 2015-03-06 | 1,536,900 | 70.63 | 71.19 | 69.81 | 69.96 | 00:00:00 | | 2015-03-12 | 1,430,600 | 70.30 | 71.11 | 70.11 | 71.02 | 00:00:00 | | 2015-03-13 | 1,364,300 | 71.04 | 71.30 | 70.22 | 70.81 | 00:00:00 | | 2015-03-16 | 1,438,900 | 71.15 | 72.15 | 71.00 | 72.08 | 00:00:00 | | 2015-03-30 | 972,200 | 71.66 | 72.24 | 71.43 | 71.90 | 00:00:00 | | 2015-04-06 | 1,445,100 | 70.52 | 71.48 | 70.50 | 70.92 | 00:00:00 | | 2015-04-07 | 921,300 | 71.05 | 71.77 | 71.00 | 71.08 | 00:00:00 | | 2015-04-08 | 831,700 | 71.01 | 71.89 | 71.01 | 71.79 | 00:00:00 | | 2015-04-13 | 1,026,600 | 71.45 | 71.90 | 71.31 | 71.34 | 00:00:00 | | 2015-04-21 | 2,199,000 | 74.07 | 75.41 | 73.98 | 75.30 | 00:00:00 | | 2015-04-22 | 1,603,400 | 75.69 | 76.12 | 75.50 | 76.02 | 00:00:00 | | 2015-04-23 | 1,189,100 | 75.70 | 76.72 | 75.70 | 76.27 | 00:00:00 | | 2015-04-24 | 1,195,900 | 76.33 | 76.38 | 75.57 | 75.74 | 00:00:00 | | 2015-04-27 | 1,879,500 | 76.08 | 77.28 | 75.85 | 77.04 | 00:00:00 | | 2015-05-11 | 1,326,100 | 76.19 | 76.85 | 75.65 | 76.10 | 00:00:00 | | 2015-05-12 | 1,142,200 | 75.49 | 76.05 | 74.70 | 75.97 | 00:00:00 | | 2015-05-13 | 823,400 | 76.26 | 76.68 | 75.84 | 76.12 | 00:00:00 | | 2015-05-14 | 1,531,000 | 76.68 | 78.44 | 76.31 | 78.36 | 00:00:00 | | 2015-05-26 | 879,200 | 77.59 | 77.60 | 76.52 | 76.93 | 00:00:00 | | 2015-05-27 | 1,199,700 | 77.05 | 78.09 | 77.01 | 77.74 | 00:00:00 | | 2015-06-08 | 1,368,800 | 75.21 | 75.88 | 74.81 | 74.89 | 00:00:00 | | 2015-06-16 | 710,500 | 72.50 | 73.19 | 72.50 | 72.85 | 00:00:00 | | 2015-06-17 | 919,200 | 72.88 | 73.34 | 72.29 | 72.81 | 00:00:00 | | 2015-06-18 | 1,121,000 | 72.84 | 73.58 | 72.62 | 73.27 | 00:00:00 | | 2015-06-19 | 2,026,000 | 73.24 | 73.33 | 72.28 | 72.29 | 00:00:00 | | 2015-06-22 | 1,382,700 | 72.73 | 73.52 | 72.55 | 73.01 | 00:00:00 | | 2015-06-23 | 1,442,000 | 72.94 | 73.08 | 72.03 | 72.23 | 00:00:00 | | 2015-07-24 | 1,234,400 | 73.90 | 73.93 | 72.14 | 72.52 | 00:00:00 | | 2015-07-30 | 4,401,100 | 72.68 | 75.95 | 72.23 | 74.96 | 00:00:00 | | 2015-07-31 | 3,479,800 | 75.04 | 76.98 | 74.40 | 76.71 | 00:00:00 | | 2015-08-06 | 1,235,400 | 75.98 | 76.00 | 73.94 | 74.42 | 00:00:00 | | 2015-08-07 | 968,600 | 74.54 | 74.63 | 73.53 | 74.53 | 00:00:00 | | 2015-08-10 | 1,085,100 | 74.98 | 75.39 | 74.62 | 75.01 | 00:00:00 | | 2015-08-11 | 1,964,500 | 74.69 | 74.69 | 72.43 | 72.96 | 00:00:00 | | 2015-08-12 | 1,429,300 | 72.61 | 74.19 | 71.76 | 73.92 | 00:00:00 | | 2015-08-13 | 1,129,500 | 73.82 | 74.50 | 73.47 | 73.84 | 00:00:00 | | 2015-08-14 | 1,328,400 | 73.38 | 73.84 | 72.73 | 73.37 | 00:00:00 | | 2015-08-24 | 3,779,300 | 65.01 | 68.22 | 63.14 | 66.52 | 00:00:00 | | 2015-08-25 | 3,112,100 | 68.24 | 68.99 | 65.59 | 65.63 | 00:00:00 | | 2015-08-26 | 2,238,400 | 67.07 | 68.30 | 65.33 | 68.17 | 00:00:00 | | 2015-08-27 | 2,081,800 | 69.09 | 70.89 | 68.53 | 70.50 | 00:00:00 | | 2015-08-28 | 2,371,800 | 70.59 | 71.97 | 70.20 | 71.90 | 00:00:00 | | 2015-09-01 | 2,401,800 | 69.75 | 71.43 | 69.67 | 70.43 | 00:00:00 | | 2015-09-02 | 1,671,900 | 71.35 | 71.67 | 69.67 | 71.27 | 00:00:00 | | 2015-09-03 | 2,378,600 | 71.86 | 74.71 | 71.54 | 73.26 | 00:00:00 | | 2015-09-04 | 1,607,100 | 71.71 | 73.17 | 71.71 | 72.58 | 00:00:00 | | 2015-09-11 | 1,368,400 | 74.32 | 75.32 | 73.94 | 74.67 | 00:00:00 | | 2015-09-15 | 1,077,500 | 74.60 | 75.37 | 74.21 | 75.20 | 00:00:00 | | 2015-09-16 | 1,381,100 | 74.17 | 75.02 | 74.12 | 74.82 | 00:00:00 | | 2015-09-17 | 1,696,900 | 74.88 | 75.40 | 74.07 | 74.64 | 00:00:00 | | 2015-09-18 | 3,887,400 | 73.75 | 74.27 | 71.79 | 71.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
