|
 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 | | 2016-10-13 | 1,400,000 | 53.87 | 54.58 | 53.19 | 54.45 | 00:00:00 | | 2016-10-14 | 1,521,000 | 54.80 | 55.24 | 54.07 | 54.66 | 00:00:00 | | 2016-10-24 | 2,822,100 | 57.97 | 59.18 | 57.84 | 58.84 | 00:00:00 | | 2016-10-25 | 3,009,000 | 59.00 | 59.20 | 58.44 | 59.07 | 00:00:00 | | 2016-10-26 | 13,691,200 | 64.36 | 68.47 | 64.10 | 67.70 | 00:00:00 | | 2016-10-27 | 6,580,500 | 68.09 | 69.95 | 67.02 | 68.81 | 00:00:00 | | 2016-10-28 | 4,013,700 | 68.63 | 70.10 | 68.47 | 69.91 | 00:00:00 | | 2016-10-31 | 3,711,100 | 69.76 | 71.04 | 69.35 | 69.47 | 00:00:00 | | 2016-11-07 | 2,617,300 | 67.32 | 67.50 | 66.21 | 66.52 | 00:00:00 | | 2016-11-08 | 2,761,700 | 66.31 | 66.76 | 65.75 | 66.37 | 00:00:00 | | 2016-11-21 | 2,356,100 | 66.50 | 67.10 | 66.05 | 66.90 | 00:00:00 | | 2016-11-22 | 1,871,900 | 66.26 | 67.03 | 66.26 | 66.82 | 00:00:00 | | 2016-11-23 | 1,362,000 | 66.80 | 66.93 | 65.86 | 66.48 | 00:00:00 | | 2016-12-09 | 1,219,800 | 66.37 | 66.57 | 64.82 | 64.94 | 00:00:00 | | 2017-01-03 | 1,077,400 | 67.27 | 68.37 | 67.11 | 67.57 | 00:00:00 | | 2017-01-10 | 1,458,300 | 70.00 | 70.48 | 69.82 | 70.28 | 00:00:00 | | 2017-01-11 | 2,247,200 | 70.59 | 71.64 | 70.09 | 70.12 | 00:00:00 | | 2017-01-24 | 1,564,000 | 67.97 | 68.28 | 67.47 | 67.74 | 00:00:00 | | 2017-01-25 | 1,751,300 | 68.35 | 68.82 | 67.79 | 68.73 | 00:00:00 | | 2017-02-01 | 1,574,000 | 68.67 | 68.80 | 67.76 | 68.70 | 00:00:00 | | 2017-02-02 | 1,329,800 | 68.37 | 69.67 | 67.83 | 69.40 | 00:00:00 | | 2017-02-06 | 1,620,200 | 69.22 | 69.71 | 68.63 | 69.71 | 00:00:00 | | 2017-02-09 | 4,070,600 | 63.83 | 64.58 | 63.61 | 63.85 | 00:00:00 | | 2017-02-10 | 2,502,100 | 63.85 | 64.28 | 63.50 | 63.95 | 00:00:00 | | 2017-02-13 | 1,758,800 | 64.20 | 64.20 | 63.35 | 63.60 | 00:00:00 | | 2017-02-14 | 2,180,900 | 63.75 | 64.13 | 63.37 | 63.55 | 00:00:00 | | 2017-02-15 | 1,365,400 | 63.30 | 64.10 | 63.21 | 63.90 | 00:00:00 | | 2017-02-21 | 1,802,000 | 62.50 | 63.15 | 62.46 | 62.64 | 00:00:00 | | 2017-03-02 | 2,152,100 | 63.24 | 64.50 | 63.07 | 63.79 | 00:00:00 | | 2017-03-03 | 1,325,800 | 63.55 | 63.55 | 63.13 | 63.36 | 00:00:00 | | 2017-03-06 | 1,065,100 | 63.16 | 63.25 | 62.83 | 63.06 | 00:00:00 | | 2017-03-13 | 1,341,200 | 64.34 | 65.20 | 64.18 | 64.59 | 00:00:00 | | 2017-03-28 | 2,291,800 | 63.06 | 63.61 | 63.00 | 63.25 | 00:00:00 | | 2017-03-29 | 2,067,100 | 63.28 | 63.70 | 63.08 | 63.44 | 00:00:00 | | 2017-03-30 | 5,999,500 | 63.17 | 64.07 | 60.37 | 60.53 | 00:00:00 | | 2017-04-03 | 3,518,400 | 59.74 | 59.99 | 57.86 | 58.10 | 00:00:00 | | 2017-04-06 | 1,901,000 | 59.07 | 59.70 | 58.39 | 58.75 | 00:00:00 | | 2017-04-07 | 2,256,600 | 58.65 | 58.74 | 58.00 | 58.10 | 00:00:00 | | 2017-04-17 | 1,152,300 | 59.07 | 59.20 | 58.69 | 58.82 | 00:00:00 | | 2017-04-18 | 1,004,800 | 58.77 | 59.30 | 58.72 | 58.95 | 00:00:00 | | 2017-04-25 | 1,744,500 | 61.42 | 61.86 | 61.33 | 61.80 | 00:00:00 | | 2017-04-26 | 1,152,200 | 61.81 | 62.43 | 61.57 | 62.24 | 00:00:00 | | 2017-04-27 | 4,223,200 | 60.34 | 60.43 | 58.96 | 59.75 | 00:00:00 | | 2017-04-28 | 1,767,700 | 59.79 | 60.96 | 59.53 | 60.94 | 00:00:00 | | 2017-05-02 | 2,538,100 | 61.59 | 62.58 | 60.97 | 62.50 | 00:00:00 | | 2017-05-09 | 4,507,100 | 50.48 | 50.71 | 50.16 | 50.40 | 00:00:00 | | 2017-05-10 | 3,695,400 | 50.47 | 50.50 | 49.65 | 49.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
