|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,667,400 | 5.59 | 5.60 | 5.18 | 5.54 | 00:00:00 | | 2001-12-04 | 1,500,300 | 5.59 | 6.04 | 5.42 | 6.03 | 00:00:00 | | 2001-12-05 | 2,946,700 | 6.10 | 6.45 | 6.00 | 6.07 | 00:00:00 | | 2001-12-06 | 2,751,800 | 6.14 | 6.62 | 6.10 | 6.21 | 00:00:00 | | 2001-12-07 | 2,051,200 | 6.24 | 6.26 | 5.82 | 5.85 | 00:00:00 | | 2001-12-10 | 1,419,300 | 5.76 | 5.83 | 5.51 | 5.59 | 00:00:00 | | 2001-12-11 | 2,873,300 | 5.70 | 5.90 | 5.40 | 5.49 | 00:00:00 | | 2001-12-12 | 2,187,000 | 5.56 | 5.60 | 5.15 | 5.38 | 00:00:00 | | 2001-12-13 | 2,616,100 | 5.15 | 5.17 | 4.72 | 4.95 | 00:00:00 | | 2001-12-14 | 2,043,600 | 4.95 | 5.15 | 4.92 | 4.95 | 00:00:00 | | 2001-12-17 | 1,702,600 | 5.00 | 5.30 | 4.95 | 5.24 | 00:00:00 | | 2001-12-18 | 2,086,900 | 5.45 | 5.70 | 5.30 | 5.49 | 00:00:00 | | 2001-12-19 | 1,989,300 | 5.25 | 5.53 | 5.06 | 5.31 | 00:00:00 | | 2001-12-20 | 3,483,800 | 5.27 | 5.45 | 5.10 | 5.35 | 00:00:00 | | 2001-12-21 | 1,805,800 | 5.45 | 5.60 | 5.18 | 5.44 | 00:00:00 | | 2001-12-24 | 563,500 | 5.52 | 5.59 | 5.36 | 5.50 | 00:00:00 | | 2001-12-26 | 1,812,400 | 5.50 | 6.00 | 5.47 | 5.61 | 00:00:00 | | 2001-12-27 | 1,422,100 | 5.77 | 5.89 | 5.61 | 5.76 | 00:00:00 | | 2001-12-28 | 1,309,400 | 5.89 | 6.04 | 5.74 | 6.00 | 00:00:00 | | 2001-12-31 | 1,573,000 | 6.00 | 6.10 | 5.83 | 5.94 | 00:00:00 | | 2002-01-02 | 1,544,500 | 6.06 | 6.10 | 5.75 | 5.87 | 00:00:00 | | 2002-01-03 | 3,563,800 | 5.99 | 6.17 | 5.90 | 6.10 | 00:00:00 | | 2002-01-04 | 2,088,200 | 6.23 | 6.33 | 5.96 | 6.21 | 00:00:00 | | 2002-01-07 | 1,720,000 | 6.25 | 6.34 | 5.74 | 5.81 | 00:00:00 | | 2002-01-08 | 1,633,500 | 5.94 | 5.95 | 5.58 | 5.65 | 00:00:00 | | 2002-01-09 | 1,357,200 | 5.65 | 5.85 | 5.53 | 5.66 | 00:00:00 | | 2002-01-10 | 3,706,700 | 5.62 | 5.65 | 5.21 | 5.25 | 00:00:00 | | 2002-01-11 | 1,863,000 | 5.35 | 5.56 | 5.15 | 5.25 | 00:00:00 | | 2002-01-14 | 1,813,000 | 5.29 | 5.30 | 4.90 | 5.12 | 00:00:00 | | 2002-01-15 | 947,600 | 5.21 | 5.25 | 4.90 | 4.95 | 00:00:00 | | 2002-01-16 | 1,698,100 | 4.79 | 4.79 | 4.40 | 4.41 | 00:00:00 | | 2002-01-17 | 1,119,500 | 4.80 | 4.83 | 4.60 | 4.76 | 00:00:00 | | 2002-01-18 | 907,200 | 4.65 | 4.68 | 4.41 | 4.52 | 00:00:00 | | 2002-01-22 | 2,131,300 | 4.46 | 4.70 | 4.00 | 4.12 | 00:00:00 | | 2002-01-23 | 2,459,900 | 4.23 | 4.30 | 3.93 | 4.06 | 00:00:00 | | 2002-01-24 | 1,707,300 | 4.28 | 4.58 | 4.25 | 4.34 | 00:00:00 | | 2002-01-25 | 1,106,200 | 4.28 | 4.55 | 4.26 | 4.50 | 00:00:00 | | 2002-01-28 | 1,349,700 | 4.50 | 4.90 | 4.43 | 4.88 | 00:00:00 | | 2002-01-29 | 1,070,500 | 4.89 | 4.93 | 4.61 | 4.65 | 00:00:00 | | 2002-01-30 | 987,800 | 4.66 | 4.75 | 4.52 | 4.65 | 00:00:00 | | 2002-01-31 | 1,746,000 | 4.76 | 4.88 | 4.59 | 4.61 | 00:00:00 | | 2002-02-01 | 1,730,600 | 4.61 | 4.62 | 4.07 | 4.18 | 00:00:00 | | 2002-02-04 | 1,133,200 | 4.21 | 4.22 | 3.83 | 3.94 | 00:00:00 | | 2002-02-05 | 2,867,200 | 3.50 | 3.80 | 3.45 | 3.59 | 00:00:00 | | 2002-02-06 | 913,600 | 3.62 | 3.78 | 3.45 | 3.60 | 00:00:00 | | 2002-02-07 | 970,700 | 3.60 | 3.90 | 3.52 | 3.68 | 00:00:00 | | 2002-02-08 | 642,200 | 3.80 | 3.99 | 3.70 | 3.92 | 00:00:00 | | 2002-02-11 | 482,600 | 3.90 | 4.09 | 3.85 | 3.88 | 00:00:00 | | 2002-02-12 | 500,200 | 3.88 | 4.15 | 3.74 | 3.95 | 00:00:00 | | 2002-02-13 | 544,900 | 4.02 | 4.16 | 3.76 | 3.91 | 00:00:00 | | 2002-02-14 | 505,400 | 3.91 | 3.95 | 3.68 | 3.68 | 00:00:00 | | 2002-02-15 | 641,200 | 3.68 | 3.69 | 3.42 | 3.50 | 00:00:00 | | 2002-02-19 | 1,094,700 | 3.39 | 3.50 | 3.15 | 3.24 | 00:00:00 | | 2002-02-20 | 607,600 | 3.29 | 3.30 | 3.11 | 3.21 | 00:00:00 | | 2002-02-21 | 905,200 | 3.30 | 3.65 | 3.22 | 3.27 | 00:00:00 | | 2002-02-22 | 987,700 | 3.33 | 3.33 | 3.05 | 3.14 | 00:00:00 | | 2002-02-25 | 743,300 | 3.24 | 3.30 | 3.12 | 3.27 | 00:00:00 | | 2002-02-26 | 438,000 | 3.30 | 3.34 | 3.16 | 3.21 | 00:00:00 | | 2002-02-27 | 1,254,100 | 3.38 | 3.55 | 3.17 | 3.24 | 00:00:00 | | 2002-02-28 | 942,700 | 3.30 | 3.35 | 3.07 | 3.11 | 00:00:00 | | 2002-03-01 | 909,100 | 3.15 | 3.25 | 3.07 | 3.19 | 00:00:00 | | 2002-03-04 | 2,936,600 | 3.24 | 4.18 | 3.23 | 3.92 | 00:00:00 | | 2002-03-05 | 1,951,100 | 3.82 | 4.34 | 3.81 | 4.13 | 00:00:00 | | 2002-03-06 | 1,602,500 | 4.11 | 4.47 | 3.95 | 4.32 | 00:00:00 | | 2002-03-07 | 1,608,000 | 4.43 | 4.90 | 4.39 | 4.61 | 00:00:00 | | 2002-03-08 | 978,000 | 4.84 | 4.94 | 4.44 | 4.60 | 00:00:00 | | 2002-03-11 | 670,000 | 4.61 | 4.64 | 4.35 | 4.60 | 00:00:00 | | 2002-03-12 | 594,300 | 4.40 | 4.44 | 4.14 | 4.32 | 00:00:00 | | 2002-03-13 | 695,300 | 4.26 | 4.33 | 4.10 | 4.13 | 00:00:00 | | 2002-03-14 | 580,900 | 4.15 | 4.23 | 3.96 | 4.16 | 00:00:00 | | 2002-03-15 | 901,100 | 4.12 | 4.20 | 4.05 | 4.06 | 00:00:00 | | 2002-03-18 | 538,700 | 4.07 | 4.29 | 4.06 | 4.24 | 00:00:00 | | 2002-03-19 | 727,600 | 4.28 | 4.45 | 4.16 | 4.23 | 00:00:00 | | 2002-03-20 | 315,600 | 4.16 | 4.19 | 3.95 | 4.00 | 00:00:00 | | 2002-03-21 | 360,000 | 4.03 | 4.20 | 3.99 | 4.20 | 00:00:00 | | 2002-03-22 | 537,400 | 4.25 | 4.42 | 4.13 | 4.22 | 00:00:00 | | 2002-03-25 | 360,000 | 4.27 | 4.34 | 4.04 | 4.09 | 00:00:00 | | 2002-03-26 | 499,500 | 4.21 | 4.23 | 3.95 | 4.06 | 00:00:00 | | 2002-03-27 | 338,600 | 3.98 | 4.06 | 3.95 | 4.04 | 00:00:00 | | 2002-03-28 | 514,400 | 4.07 | 4.18 | 4.00 | 4.00 | 00:00:00 | | 2002-04-01 | 517,300 | 4.05 | 4.10 | 3.95 | 4.06 | 00:00:00 | | 2002-04-02 | 656,900 | 4.00 | 4.11 | 3.82 | 3.91 | 00:00:00 | | 2002-04-03 | 940,800 | 3.95 | 4.00 | 3.72 | 3.75 | 00:00:00 | | 2002-04-04 | 442,000 | 3.80 | 3.82 | 3.58 | 3.64 | 00:00:00 | | 2002-04-05 | 815,700 | 3.59 | 3.66 | 3.43 | 3.59 | 00:00:00 | | 2002-04-08 | 869,000 | 3.43 | 3.97 | 3.40 | 3.78 | 00:00:00 | | 2002-04-09 | 504,200 | 3.81 | 4.07 | 3.77 | 3.77 | 00:00:00 | | 2002-04-10 | 2,536,100 | 3.83 | 4.34 | 3.78 | 4.17 | 00:00:00 | | 2002-04-11 | 1,269,600 | 4.15 | 4.30 | 3.85 | 3.86 | 00:00:00 | | 2002-04-12 | 705,500 | 3.96 | 4.12 | 3.86 | 3.92 | 00:00:00 | | 2002-04-15 | 315,600 | 3.95 | 4.00 | 3.85 | 3.95 | 00:00:00 | | 2002-04-16 | 687,000 | 4.01 | 4.10 | 3.97 | 4.07 | 00:00:00 | | 2002-04-17 | 1,180,800 | 4.10 | 4.44 | 4.07 | 4.31 | 00:00:00 | | 2002-04-18 | 640,200 | 4.27 | 4.38 | 4.13 | 4.15 | 00:00:00 | | 2002-04-19 | 2,069,600 | 4.04 | 4.04 | 3.53 | 3.63 | 00:00:00 | | 2002-04-22 | 1,035,000 | 3.60 | 3.61 | 3.26 | 3.35 | 00:00:00 | | 2002-04-23 | 1,627,500 | 3.30 | 3.32 | 2.98 | 3.17 | 00:00:00 | | 2002-04-24 | 1,782,400 | 3.27 | 3.30 | 2.82 | 2.88 | 00:00:00 | | 2002-04-25 | 3,177,500 | 2.88 | 2.88 | 2.52 | 2.77 | 00:00:00 | | 2002-04-26 | 1,478,300 | 2.91 | 2.95 | 2.54 | 2.67 | 00:00:00 | | 2002-04-29 | 1,940,900 | 2.66 | 2.68 | 2.42 | 2.50 | 00:00:00 | | 2002-04-30 | 2,289,100 | 2.50 | 2.50 | 2.23 | 2.29 | 00:00:00 | | 2002-05-01 | 3,083,900 | 2.35 | 2.38 | 1.97 | 2.02 | 00:00:00 | | 2002-05-02 | 2,120,200 | 2.04 | 2.25 | 2.02 | 2.13 | 00:00:00 | | 2002-05-03 | 2,009,900 | 2.22 | 2.28 | 2.10 | 2.23 | 00:00:00 | | 2002-05-06 | 1,240,800 | 2.26 | 2.27 | 1.97 | 2.00 | 00:00:00 | | 2002-05-07 | 1,586,300 | 2.08 | 2.10 | 1.75 | 1.90 | 00:00:00 | | 2002-05-08 | 2,295,200 | 2.15 | 2.41 | 2.10 | 2.28 | 00:00:00 | | 2002-05-09 | 977,700 | 2.29 | 2.33 | 2.09 | 2.12 | 00:00:00 | | 2002-05-10 | 485,400 | 2.18 | 2.19 | 2.02 | 2.03 | 00:00:00 | | 2002-05-13 | 777,000 | 2.11 | 2.19 | 1.99 | 2.04 | 00:00:00 | | 2002-05-14 | 1,263,200 | 2.09 | 2.20 | 2.08 | 2.13 | 00:00:00 | | 2002-05-15 | 1,357,400 | 2.17 | 2.50 | 2.11 | 2.32 | 00:00:00 | | 2002-05-16 | 1,068,300 | 2.30 | 2.57 | 2.28 | 2.49 | 00:00:00 | | 2002-05-17 | 1,042,700 | 2.69 | 2.70 | 2.53 | 2.62 | 00:00:00 | | 2002-05-20 | 955,900 | 2.62 | 2.64 | 2.42 | 2.52 | 00:00:00 | | 2002-05-21 | 856,400 | 2.56 | 2.57 | 2.23 | 2.27 | 00:00:00 | | 2002-05-22 | 839,100 | 2.28 | 2.30 | 2.02 | 2.18 | 00:00:00 | | 2002-05-23 | 466,900 | 2.19 | 2.25 | 2.04 | 2.25 | 00:00:00 | | 2002-05-24 | 843,400 | 2.30 | 2.30 | 2.07 | 2.15 | 00:00:00 | | 2002-05-28 | 684,300 | 2.13 | 2.28 | 2.10 | 2.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
