|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,852,700 | 10.00 | 10.00 | 9.30 | 9.64 | 00:00:00 | | 2001-06-08 | 962,000 | 9.64 | 9.64 | 9.25 | 9.25 | 00:00:00 | | 2001-06-11 | 2,688,500 | 9.70 | 9.70 | 9.02 | 9.12 | 00:00:00 | | 2001-06-12 | 2,322,500 | 8.99 | 9.42 | 8.52 | 9.15 | 00:00:00 | | 2001-06-13 | 1,385,600 | 9.18 | 9.20 | 8.50 | 8.53 | 00:00:00 | | 2001-06-14 | 2,341,500 | 8.39 | 8.50 | 7.54 | 7.60 | 00:00:00 | | 2001-06-15 | 2,263,000 | 7.38 | 7.94 | 7.00 | 7.51 | 00:00:00 | | 2001-06-18 | 3,017,600 | 8.10 | 8.10 | 6.60 | 6.72 | 00:00:00 | | 2001-06-19 | 3,893,700 | 7.18 | 7.46 | 6.05 | 6.35 | 00:00:00 | | 2001-06-20 | 3,072,000 | 6.14 | 7.00 | 6.05 | 6.98 | 00:00:00 | | 2001-06-21 | 2,266,400 | 7.00 | 7.18 | 6.54 | 6.94 | 00:00:00 | | 2001-06-22 | 1,991,100 | 7.01 | 7.19 | 6.70 | 6.81 | 00:00:00 | | 2001-06-25 | 1,853,600 | 7.03 | 7.41 | 6.95 | 7.31 | 00:00:00 | | 2001-06-26 | 2,443,400 | 7.11 | 8.03 | 7.00 | 7.41 | 00:00:00 | | 2001-06-27 | 2,022,500 | 8.03 | 8.05 | 7.40 | 7.59 | 00:00:00 | | 2001-06-28 | 3,360,500 | 7.85 | 8.39 | 7.79 | 8.14 | 00:00:00 | | 2001-06-29 | 3,108,000 | 8.60 | 9.45 | 8.14 | 9.18 | 00:00:00 | | 2001-07-02 | 1,635,000 | 9.06 | 9.33 | 8.65 | 8.70 | 00:00:00 | | 2001-07-03 | 823,300 | 8.26 | 8.52 | 8.05 | 8.23 | 00:00:00 | | 2001-07-05 | 1,297,300 | 7.95 | 8.20 | 7.93 | 7.96 | 00:00:00 | | 2001-07-06 | 1,343,300 | 7.75 | 8.14 | 7.41 | 7.86 | 00:00:00 | | 2001-07-09 | 1,546,100 | 7.97 | 8.41 | 7.95 | 8.29 | 00:00:00 | | 2001-07-10 | 1,281,800 | 8.40 | 8.40 | 7.59 | 7.63 | 00:00:00 | | 2001-07-11 | 1,427,400 | 7.60 | 8.00 | 7.33 | 7.70 | 00:00:00 | | 2001-07-12 | 1,900,500 | 8.16 | 8.35 | 7.94 | 8.20 | 00:00:00 | | 2001-07-13 | 1,301,300 | 8.35 | 8.69 | 8.07 | 8.45 | 00:00:00 | | 2001-07-16 | 1,560,000 | 8.68 | 8.78 | 7.77 | 7.92 | 00:00:00 | | 2001-07-17 | 1,624,300 | 7.78 | 8.69 | 7.76 | 8.64 | 00:00:00 | | 2001-07-18 | 1,907,600 | 8.39 | 8.58 | 7.95 | 7.96 | 00:00:00 | | 2001-07-19 | 2,461,700 | 8.40 | 9.03 | 8.10 | 8.30 | 00:00:00 | | 2001-07-20 | 1,258,600 | 8.07 | 8.20 | 7.93 | 8.10 | 00:00:00 | | 2001-07-23 | 824,300 | 8.26 | 8.40 | 8.02 | 8.15 | 00:00:00 | | 2001-07-24 | 1,329,500 | 8.23 | 8.40 | 7.80 | 8.03 | 00:00:00 | | 2001-07-25 | 771,800 | 8.03 | 8.05 | 7.57 | 7.89 | 00:00:00 | | 2001-07-26 | 1,314,300 | 7.70 | 8.12 | 7.58 | 8.07 | 00:00:00 | | 2001-07-27 | 738,800 | 8.05 | 8.24 | 7.68 | 8.01 | 00:00:00 | | 2001-07-30 | 579,300 | 7.99 | 8.03 | 7.58 | 7.60 | 00:00:00 | | 2001-07-31 | 884,700 | 7.75 | 7.88 | 7.55 | 7.75 | 00:00:00 | | 2001-08-01 | 2,122,200 | 7.81 | 8.03 | 7.19 | 8.01 | 00:00:00 | | 2001-08-02 | 1,059,900 | 8.05 | 8.24 | 7.82 | 8.13 | 00:00:00 | | 2001-08-03 | 497,700 | 8.06 | 8.12 | 7.75 | 7.75 | 00:00:00 | | 2001-08-06 | 829,700 | 7.72 | 7.73 | 7.40 | 7.48 | 00:00:00 | | 2001-08-07 | 975,100 | 7.49 | 7.55 | 7.27 | 7.40 | 00:00:00 | | 2001-08-08 | 2,465,600 | 7.23 | 7.30 | 6.60 | 6.89 | 00:00:00 | | 2001-08-09 | 2,347,300 | 6.51 | 6.80 | 6.41 | 6.53 | 00:00:00 | | 2001-08-10 | 3,050,200 | 6.50 | 6.51 | 5.85 | 5.97 | 00:00:00 | | 2001-08-13 | 1,975,000 | 6.18 | 6.31 | 5.80 | 5.85 | 00:00:00 | | 2001-08-14 | 1,323,900 | 6.01 | 6.17 | 5.80 | 5.83 | 00:00:00 | | 2001-08-15 | 4,386,700 | 5.43 | 5.50 | 5.02 | 5.10 | 00:00:00 | | 2001-08-16 | 2,942,400 | 5.10 | 5.29 | 5.00 | 5.20 | 00:00:00 | | 2001-08-17 | 1,838,700 | 5.05 | 5.27 | 4.55 | 4.55 | 00:00:00 | | 2001-08-20 | 2,363,000 | 4.69 | 4.70 | 4.00 | 4.31 | 00:00:00 | | 2001-08-21 | 2,152,900 | 4.35 | 4.95 | 4.12 | 4.42 | 00:00:00 | | 2001-08-22 | 1,980,900 | 4.75 | 4.95 | 4.36 | 4.95 | 00:00:00 | | 2001-08-23 | 1,648,200 | 4.83 | 5.11 | 4.38 | 4.45 | 00:00:00 | | 2001-08-24 | 1,598,700 | 4.17 | 4.84 | 4.16 | 4.75 | 00:00:00 | | 2001-08-27 | 1,192,500 | 4.71 | 5.10 | 4.70 | 4.90 | 00:00:00 | | 2001-08-28 | 1,501,900 | 4.90 | 5.20 | 4.45 | 4.45 | 00:00:00 | | 2001-08-29 | 782,700 | 4.45 | 4.72 | 4.32 | 4.44 | 00:00:00 | | 2001-08-30 | 931,800 | 4.42 | 4.55 | 4.06 | 4.15 | 00:00:00 | | 2001-08-31 | 677,500 | 4.17 | 4.25 | 4.05 | 4.21 | 00:00:00 | | 2001-09-04 | 937,800 | 4.22 | 4.32 | 4.00 | 4.00 | 00:00:00 | | 2001-09-05 | 1,657,900 | 4.10 | 4.15 | 3.75 | 3.78 | 00:00:00 | | 2001-09-06 | 2,780,500 | 3.75 | 4.03 | 3.32 | 3.60 | 00:00:00 | | 2001-09-07 | 2,842,500 | 3.50 | 3.50 | 3.11 | 3.20 | 00:00:00 | | 2001-09-10 | 1,793,300 | 3.17 | 3.17 | 2.92 | 2.98 | 00:00:00 | | 2001-09-17 | 2,762,200 | 2.53 | 3.35 | 2.52 | 2.82 | 00:00:00 | | 2001-09-18 | 1,854,900 | 3.00 | 3.30 | 2.80 | 2.86 | 00:00:00 | | 2001-09-19 | 1,366,700 | 3.01 | 3.18 | 2.70 | 2.95 | 00:00:00 | | 2001-09-20 | 1,667,700 | 2.88 | 3.05 | 2.77 | 2.91 | 00:00:00 | | 2001-09-21 | 1,267,600 | 2.61 | 2.96 | 2.55 | 2.79 | 00:00:00 | | 2001-09-24 | 1,737,600 | 3.03 | 3.47 | 3.00 | 3.30 | 00:00:00 | | 2001-09-25 | 1,270,300 | 3.30 | 3.65 | 3.29 | 3.35 | 00:00:00 | | 2001-09-26 | 928,300 | 3.50 | 3.50 | 3.07 | 3.18 | 00:00:00 | | 2001-09-27 | 1,010,000 | 3.01 | 3.16 | 2.72 | 3.03 | 00:00:00 | | 2001-09-28 | 1,423,700 | 3.08 | 3.10 | 2.85 | 2.91 | 00:00:00 | | 2001-10-01 | 691,900 | 2.94 | 2.96 | 2.63 | 2.65 | 00:00:00 | | 2001-10-02 | 1,490,900 | 2.73 | 2.90 | 2.62 | 2.80 | 00:00:00 | | 2001-10-03 | 1,640,000 | 2.78 | 3.30 | 2.67 | 3.19 | 00:00:00 | | 2001-10-04 | 3,126,400 | 3.25 | 4.09 | 3.24 | 3.72 | 00:00:00 | | 2001-10-05 | 1,147,100 | 3.72 | 3.80 | 3.41 | 3.80 | 00:00:00 | | 2001-10-08 | 1,449,700 | 3.52 | 3.80 | 3.40 | 3.60 | 00:00:00 | | 2001-10-09 | 1,202,600 | 3.53 | 3.75 | 3.27 | 3.46 | 00:00:00 | | 2001-10-10 | 2,011,400 | 3.40 | 4.19 | 3.35 | 4.08 | 00:00:00 | | 2001-10-11 | 3,933,500 | 4.36 | 4.82 | 4.08 | 4.13 | 00:00:00 | | 2001-10-12 | 2,168,600 | 4.14 | 4.49 | 3.81 | 3.95 | 00:00:00 | | 2001-10-15 | 660,400 | 3.95 | 4.13 | 3.85 | 3.98 | 00:00:00 | | 2001-10-16 | 965,000 | 4.01 | 4.07 | 3.81 | 3.99 | 00:00:00 | | 2001-10-17 | 1,409,100 | 4.11 | 4.34 | 3.55 | 3.60 | 00:00:00 | | 2001-10-18 | 769,700 | 3.62 | 3.71 | 3.39 | 3.63 | 00:00:00 | | 2001-10-19 | 980,300 | 3.69 | 3.79 | 3.28 | 3.50 | 00:00:00 | | 2001-10-22 | 539,900 | 3.50 | 3.55 | 3.27 | 3.42 | 00:00:00 | | 2001-10-23 | 770,400 | 3.42 | 3.59 | 3.25 | 3.35 | 00:00:00 | | 2001-10-24 | 818,600 | 3.34 | 3.50 | 3.28 | 3.35 | 00:00:00 | | 2001-10-25 | 842,300 | 3.30 | 3.44 | 3.23 | 3.38 | 00:00:00 | | 2001-10-26 | 1,153,000 | 3.45 | 3.76 | 3.35 | 3.59 | 00:00:00 | | 2001-10-29 | 491,200 | 3.68 | 3.69 | 3.38 | 3.40 | 00:00:00 | | 2001-10-30 | 662,000 | 3.37 | 3.40 | 3.11 | 3.25 | 00:00:00 | | 2001-10-31 | 568,700 | 3.30 | 3.39 | 3.15 | 3.16 | 00:00:00 | | 2001-11-01 | 485,700 | 3.19 | 3.27 | 3.10 | 3.17 | 00:00:00 | | 2001-11-02 | 691,600 | 3.17 | 3.40 | 3.02 | 3.32 | 00:00:00 | | 2001-11-05 | 1,181,000 | 3.35 | 3.40 | 3.05 | 3.19 | 00:00:00 | | 2001-11-06 | 1,462,300 | 3.12 | 3.55 | 3.11 | 3.50 | 00:00:00 | | 2001-11-07 | 5,354,100 | 3.65 | 4.50 | 3.52 | 4.25 | 00:00:00 | | 2001-11-08 | 2,244,800 | 4.40 | 4.55 | 4.01 | 4.12 | 00:00:00 | | 2001-11-09 | 714,500 | 4.06 | 4.27 | 3.92 | 4.00 | 00:00:00 | | 2001-11-12 | 1,745,100 | 4.30 | 4.70 | 4.00 | 4.43 | 00:00:00 | | 2001-11-13 | 3,889,000 | 4.69 | 5.19 | 4.69 | 5.10 | 00:00:00 | | 2001-11-14 | 3,329,000 | 5.41 | 5.74 | 5.03 | 5.73 | 00:00:00 | | 2001-11-15 | 2,290,300 | 5.81 | 5.97 | 5.55 | 5.85 | 00:00:00 | | 2001-11-16 | 1,535,600 | 5.79 | 5.85 | 5.37 | 5.45 | 00:00:00 | | 2001-11-19 | 2,614,600 | 5.55 | 5.88 | 5.55 | 5.85 | 00:00:00 | | 2001-11-20 | 3,711,600 | 6.15 | 6.33 | 5.85 | 5.90 | 00:00:00 | | 2001-11-21 | 1,593,500 | 6.02 | 6.33 | 5.40 | 5.80 | 00:00:00 | | 2001-11-23 | 507,100 | 5.60 | 5.97 | 5.60 | 5.90 | 00:00:00 | | 2001-11-26 | 1,540,300 | 6.03 | 6.20 | 5.70 | 6.10 | 00:00:00 | | 2001-11-27 | 1,959,900 | 5.99 | 6.33 | 5.86 | 6.27 | 00:00:00 | | 2001-11-28 | 3,394,900 | 6.40 | 6.75 | 5.93 | 5.95 | 00:00:00 | | 2001-11-29 | 3,144,300 | 6.23 | 6.23 | 5.28 | 5.87 | 00:00:00 | | 2001-11-30 | 1,679,100 | 5.73 | 5.91 | 5.52 | 5.76 | 00:00:00 | | 2001-12-03 | 1,667,400 | 5.59 | 5.60 | 5.18 | 5.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
