|
 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 | | 2015-09-18 | 3,887,400 | 73.75 | 74.27 | 71.79 | 71.95 | 00:00:00 | | 2015-09-22 | 1,791,100 | 71.44 | 71.55 | 70.11 | 70.61 | 00:00:00 | | 2015-09-23 | 1,761,700 | 70.29 | 70.79 | 70.06 | 70.54 | 00:00:00 | | 2015-10-01 | 1,453,200 | 69.06 | 69.44 | 68.14 | 68.96 | 00:00:00 | | 2015-10-02 | 1,214,900 | 68.18 | 70.24 | 67.44 | 70.23 | 00:00:00 | | 2015-10-06 | 1,076,200 | 72.00 | 72.40 | 71.50 | 72.30 | 00:00:00 | | 2015-10-07 | 1,419,100 | 72.40 | 73.73 | 72.30 | 73.55 | 00:00:00 | | 2015-10-12 | 1,084,700 | 73.57 | 73.59 | 72.57 | 72.82 | 00:00:00 | | 2015-10-13 | 1,278,600 | 72.53 | 72.66 | 71.00 | 71.14 | 00:00:00 | | 2015-10-14 | 1,307,400 | 71.01 | 71.87 | 70.11 | 70.28 | 00:00:00 | | 2015-10-15 | 1,074,800 | 70.79 | 71.69 | 70.38 | 71.56 | 00:00:00 | | 2015-10-16 | 1,278,000 | 71.67 | 71.67 | 70.55 | 70.95 | 00:00:00 | | 2015-10-27 | 2,919,500 | 74.99 | 76.39 | 74.83 | 75.55 | 00:00:00 | | 2015-10-28 | 21,763,100 | 61.91 | 63.20 | 60.25 | 62.91 | 00:00:00 | | 2015-11-03 | 2,786,700 | 61.65 | 63.55 | 61.41 | 63.11 | 00:00:00 | | 2015-11-04 | 2,043,300 | 63.32 | 63.39 | 61.98 | 62.22 | 00:00:00 | | 2015-11-05 | 1,520,100 | 62.44 | 62.44 | 61.09 | 61.70 | 00:00:00 | | 2015-11-06 | 1,580,100 | 61.64 | 62.79 | 61.36 | 62.38 | 00:00:00 | | 2015-11-10 | 1,702,300 | 61.75 | 62.36 | 61.53 | 61.65 | 00:00:00 | | 2015-11-11 | 1,256,000 | 61.96 | 62.08 | 61.12 | 61.42 | 00:00:00 | | 2015-11-12 | 1,377,700 | 61.32 | 61.82 | 60.40 | 60.44 | 00:00:00 | | 2015-11-13 | 1,952,000 | 60.43 | 60.65 | 58.56 | 58.57 | 00:00:00 | | 2015-11-17 | 1,434,700 | 59.17 | 59.48 | 58.53 | 58.73 | 00:00:00 | | 2015-11-18 | 1,533,400 | 58.84 | 59.39 | 58.52 | 59.25 | 00:00:00 | | 2015-11-19 | 1,369,500 | 59.84 | 60.00 | 58.80 | 59.21 | 00:00:00 | | 2015-11-20 | 6,630,700 | 57.96 | 58.00 | 55.36 | 56.92 | 00:00:00 | | 2015-11-24 | 1,758,600 | 56.55 | 57.33 | 56.45 | 56.62 | 00:00:00 | | 2015-11-25 | 1,422,800 | 56.97 | 58.10 | 56.82 | 57.68 | 00:00:00 | | 2015-11-30 | 1,792,900 | 58.01 | 58.13 | 57.16 | 57.61 | 00:00:00 | | 2015-12-07 | 1,762,800 | 56.34 | 56.35 | 55.62 | 55.71 | 00:00:00 | | 2015-12-15 | 3,014,200 | 51.32 | 52.54 | 51.14 | 51.76 | 00:00:00 | | 2015-12-16 | 2,508,500 | 52.35 | 53.37 | 52.25 | 53.28 | 00:00:00 | | 2015-12-17 | 2,272,200 | 53.34 | 53.93 | 52.59 | 52.59 | 00:00:00 | | 2015-12-22 | 983,600 | 52.70 | 53.17 | 52.52 | 52.98 | 00:00:00 | | 2015-12-23 | 1,337,800 | 52.91 | 53.48 | 52.81 | 53.25 | 00:00:00 | | 2015-12-24 | 410,200 | 53.40 | 53.51 | 52.96 | 53.04 | 00:00:00 | | 2015-12-29 | 1,046,700 | 53.45 | 53.83 | 53.00 | 53.33 | 00:00:00 | | 2015-12-30 | 786,400 | 53.30 | 53.44 | 52.89 | 52.90 | 00:00:00 | | 2015-12-31 | 1,120,900 | 52.84 | 53.42 | 52.61 | 52.63 | 00:00:00 | | 2016-01-14 | 2,915,000 | 45.98 | 47.26 | 45.10 | 46.91 | 00:00:00 | | 2016-01-15 | 3,811,700 | 45.33 | 45.91 | 43.93 | 44.15 | 00:00:00 | | 2016-01-25 | 1,410,800 | 46.81 | 46.90 | 45.64 | 45.70 | 00:00:00 | | 2016-01-26 | 2,256,200 | 45.86 | 46.42 | 45.26 | 46.20 | 00:00:00 | | 2016-01-27 | 2,074,000 | 45.70 | 46.44 | 44.15 | 44.35 | 00:00:00 | | 2016-01-28 | 2,726,300 | 44.85 | 45.21 | 43.28 | 43.47 | 00:00:00 | | 2016-01-29 | 2,265,300 | 43.79 | 45.63 | 43.53 | 45.62 | 00:00:00 | | 2016-02-02 | 2,786,700 | 44.96 | 44.96 | 42.68 | 42.94 | 00:00:00 | | 2016-02-03 | 3,792,500 | 43.25 | 44.81 | 42.96 | 44.39 | 00:00:00 | | 2016-02-04 | 2,399,500 | 44.41 | 45.28 | 43.87 | 44.64 | 00:00:00 | | 2016-02-05 | 2,615,800 | 44.15 | 44.19 | 42.88 | 43.20 | 00:00:00 | | 2016-02-08 | 3,279,000 | 42.51 | 43.00 | 40.22 | 40.98 | 00:00:00 | | 2016-02-09 | 5,892,200 | 40.59 | 41.53 | 39.43 | 39.57 | 00:00:00 | | 2016-02-10 | 14,248,100 | 46.99 | 49.28 | 44.68 | 47.96 | 00:00:00 | | 2016-02-11 | 5,801,200 | 47.13 | 49.44 | 46.50 | 49.14 | 00:00:00 | | 2016-02-12 | 4,014,600 | 49.57 | 50.90 | 49.28 | 50.76 | 00:00:00 | | 2016-02-16 | 4,545,600 | 51.27 | 53.15 | 50.47 | 52.55 | 00:00:00 | | 2016-02-17 | 3,344,200 | 53.18 | 54.00 | 52.85 | 53.42 | 00:00:00 | | 2016-02-18 | 3,437,900 | 54.83 | 54.83 | 53.07 | 53.28 | 00:00:00 | | 2016-02-19 | 3,425,900 | 52.90 | 53.14 | 52.00 | 53.13 | 00:00:00 | | 2016-02-23 | 3,874,600 | 54.07 | 54.76 | 53.58 | 53.97 | 00:00:00 | | 2016-02-24 | 2,165,300 | 53.59 | 54.97 | 53.02 | 54.78 | 00:00:00 | | 2016-02-25 | 2,251,500 | 54.92 | 55.00 | 54.15 | 54.96 | 00:00:00 | | 2016-02-26 | 3,037,300 | 55.35 | 55.55 | 54.60 | 55.24 | 00:00:00 | | 2016-03-01 | 3,930,000 | 54.37 | 55.57 | 54.00 | 55.53 | 00:00:00 | | 2016-03-02 | 2,425,700 | 55.40 | 56.31 | 55.04 | 56.21 | 00:00:00 | | 2016-03-03 | 2,524,400 | 55.83 | 55.89 | 55.20 | 55.64 | 00:00:00 | | 2016-03-04 | 2,828,300 | 55.65 | 55.98 | 55.03 | 55.57 | 00:00:00 | | 2016-03-07 | 2,950,200 | 55.00 | 55.98 | 54.92 | 55.33 | 00:00:00 | | 2016-03-08 | 2,910,500 | 54.94 | 55.15 | 54.15 | 54.58 | 00:00:00 | | 2016-03-09 | 1,595,400 | 54.99 | 55.49 | 54.29 | 55.19 | 00:00:00 | | 2016-03-17 | 1,687,400 | 55.48 | 56.08 | 55.28 | 56.06 | 00:00:00 | | 2016-03-18 | 2,417,400 | 56.50 | 57.05 | 55.69 | 55.95 | 00:00:00 | | 2016-03-22 | 1,182,400 | 55.98 | 57.00 | 55.81 | 56.74 | 00:00:00 | | 2016-03-23 | 1,693,300 | 56.67 | 56.67 | 54.95 | 55.12 | 00:00:00 | | 2016-03-24 | 1,363,300 | 54.65 | 55.13 | 54.39 | 54.84 | 00:00:00 | | 2016-03-29 | 1,159,500 | 54.65 | 55.54 | 54.02 | 55.26 | 00:00:00 | | 2016-03-30 | 1,538,600 | 55.74 | 55.80 | 54.79 | 55.10 | 00:00:00 | | 2016-04-07 | 1,738,300 | 54.50 | 55.00 | 53.00 | 53.28 | 00:00:00 | | 2016-04-08 | 1,863,500 | 53.59 | 53.95 | 52.20 | 52.38 | 00:00:00 | | 2016-04-11 | 2,407,000 | 52.69 | 52.99 | 51.01 | 51.06 | 00:00:00 | | 2016-04-14 | 1,274,000 | 51.53 | 52.34 | 51.13 | 51.67 | 00:00:00 | | 2016-04-15 | 1,984,600 | 51.58 | 51.91 | 50.77 | 50.93 | 00:00:00 | | 2016-05-03 | 1,973,600 | 50.82 | 50.94 | 49.64 | 49.91 | 00:00:00 | | 2016-05-04 | 1,833,500 | 49.62 | 49.97 | 49.09 | 49.54 | 00:00:00 | | 2016-05-05 | 2,053,300 | 49.77 | 50.04 | 49.09 | 49.51 | 00:00:00 | | 2016-05-06 | 1,443,800 | 49.35 | 49.97 | 48.88 | 49.94 | 00:00:00 | | 2016-05-09 | 1,242,600 | 49.65 | 50.44 | 49.56 | 50.15 | 00:00:00 | | 2016-05-19 | 837,100 | 50.68 | 51.29 | 50.06 | 50.68 | 00:00:00 | | 2016-05-20 | 1,584,900 | 51.05 | 51.99 | 50.95 | 51.73 | 00:00:00 | | 2016-06-09 | 1,423,100 | 54.63 | 55.50 | 54.16 | 55.44 | 00:00:00 | | 2016-06-10 | 1,431,400 | 54.65 | 55.24 | 52.67 | 52.73 | 00:00:00 | | 2016-06-13 | 1,244,000 | 52.47 | 53.16 | 52.18 | 52.21 | 00:00:00 | | 2016-06-14 | 1,164,900 | 52.09 | 52.69 | 51.97 | 52.66 | 00:00:00 | | 2016-06-15 | 1,469,700 | 52.66 | 54.06 | 52.66 | 53.27 | 00:00:00 | | 2016-06-21 | 1,132,200 | 54.42 | 54.74 | 54.14 | 54.70 | 00:00:00 | | 2016-06-22 | 1,494,200 | 54.66 | 55.24 | 54.57 | 54.70 | 00:00:00 | | 2016-06-27 | 2,436,900 | 52.70 | 52.88 | 50.91 | 51.16 | 00:00:00 | | 2016-06-30 | 1,952,700 | 54.79 | 55.94 | 53.99 | 55.93 | 00:00:00 | | 2016-07-01 | 1,242,400 | 55.81 | 56.33 | 55.20 | 55.50 | 00:00:00 | | 2016-07-06 | 1,441,300 | 54.18 | 55.03 | 53.72 | 54.96 | 00:00:00 | | 2016-07-07 | 987,900 | 55.00 | 55.39 | 54.68 | 54.94 | 00:00:00 | | 2016-07-18 | 919,500 | 57.39 | 57.86 | 57.28 | 57.47 | 00:00:00 | | 2016-07-19 | 998,700 | 57.24 | 57.96 | 57.24 | 57.45 | 00:00:00 | | 2016-07-20 | 1,164,600 | 57.71 | 57.89 | 57.42 | 57.83 | 00:00:00 | | 2016-07-21 | 1,483,200 | 57.89 | 58.12 | 57.01 | 57.20 | 00:00:00 | | 2016-07-26 | 3,457,100 | 58.00 | 58.47 | 57.69 | 58.09 | 00:00:00 | | 2016-07-27 | 19,329,200 | 51.23 | 51.44 | 47.80 | 50.51 | 00:00:00 | | 2016-08-05 | 2,085,000 | 49.73 | 50.87 | 49.16 | 50.66 | 00:00:00 | | 2016-08-08 | 1,405,300 | 50.78 | 50.94 | 50.05 | 50.21 | 00:00:00 | | 2016-08-17 | 1,608,500 | 52.24 | 52.40 | 51.98 | 52.34 | 00:00:00 | | 2016-08-22 | 1,286,100 | 52.81 | 53.00 | 52.25 | 52.98 | 00:00:00 | | 2016-08-25 | 1,969,900 | 53.80 | 54.68 | 53.76 | 54.56 | 00:00:00 | | 2016-08-26 | 2,221,500 | 54.56 | 55.94 | 54.18 | 55.31 | 00:00:00 | | 2016-09-01 | 1,769,500 | 54.82 | 55.08 | 54.16 | 55.07 | 00:00:00 | | 2016-09-02 | 1,149,100 | 55.40 | 55.78 | 55.01 | 55.33 | 00:00:00 | | 2016-09-12 | 2,109,200 | 52.38 | 53.28 | 52.31 | 53.09 | 00:00:00 | | 2016-09-22 | 2,073,300 | 52.70 | 52.93 | 52.17 | 52.43 | 00:00:00 | | 2016-09-23 | 1,302,200 | 52.11 | 52.63 | 52.11 | 52.25 | 00:00:00 | | 2016-10-11 | 1,786,500 | 55.30 | 55.30 | 53.61 | 54.13 | 00:00:00 | | 2016-10-12 | 993,800 | 54.03 | 54.36 | 53.57 | 54.28 | 00:00:00 | | 2016-10-13 | 1,400,000 | 53.87 | 54.58 | 53.19 | 54.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
