|
 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 | | 2002-05-28 | 684,300 | 2.13 | 2.28 | 2.10 | 2.16 | 00:00:00 | | 2002-05-29 | 388,800 | 2.20 | 2.21 | 2.08 | 2.09 | 00:00:00 | | 2002-05-30 | 484,500 | 2.09 | 2.13 | 2.04 | 2.08 | 00:00:00 | | 2002-05-31 | 680,800 | 2.09 | 2.14 | 2.00 | 2.00 | 00:00:00 | | 2002-06-03 | 517,700 | 2.03 | 2.05 | 1.96 | 1.97 | 00:00:00 | | 2002-06-04 | 1,052,200 | 1.92 | 1.98 | 1.86 | 1.93 | 00:00:00 | | 2002-06-05 | 584,300 | 1.94 | 1.94 | 1.87 | 1.89 | 00:00:00 | | 2002-06-06 | 653,700 | 1.89 | 1.90 | 1.72 | 1.77 | 00:00:00 | | 2002-06-07 | 856,300 | 1.77 | 1.80 | 1.57 | 1.70 | 00:00:00 | | 2002-06-10 | 330,300 | 1.70 | 1.75 | 1.63 | 1.70 | 00:00:00 | | 2002-06-11 | 736,500 | 1.72 | 1.93 | 1.65 | 1.65 | 00:00:00 | | 2002-06-12 | 576,900 | 1.59 | 1.71 | 1.57 | 1.64 | 00:00:00 | | 2002-06-13 | 443,300 | 1.64 | 1.70 | 1.56 | 1.56 | 00:00:00 | | 2002-06-14 | 512,200 | 1.58 | 1.66 | 1.50 | 1.62 | 00:00:00 | | 2002-06-17 | 493,800 | 1.67 | 1.71 | 1.59 | 1.64 | 00:00:00 | | 2002-06-18 | 1,341,200 | 1.67 | 1.68 | 1.45 | 1.51 | 00:00:00 | | 2002-06-19 | 4,571,100 | 1.53 | 1.55 | 1.18 | 1.22 | 00:00:00 | | 2002-06-20 | 1,721,100 | 1.23 | 1.30 | 1.06 | 1.09 | 00:00:00 | | 2002-06-21 | 2,238,700 | 1.12 | 1.13 | 0.95 | 1.05 | 00:00:00 | | 2002-06-24 | 4,032,000 | 1.02 | 1.04 | 0.95 | 0.96 | 00:00:00 | | 2002-06-25 | 3,342,500 | 1.00 | 1.01 | 0.87 | 0.94 | 00:00:00 | | 2002-06-26 | 1,252,600 | 0.82 | 0.95 | 0.76 | 0.94 | 00:00:00 | | 2002-06-27 | 1,073,700 | 0.98 | 1.14 | 0.90 | 1.12 | 00:00:00 | | 2002-06-28 | 4,493,500 | 1.12 | 1.47 | 1.11 | 1.30 | 00:00:00 | | 2002-07-01 | 1,178,900 | 1.29 | 1.40 | 1.12 | 1.40 | 00:00:00 | | 2002-07-02 | 1,267,000 | 1.26 | 1.31 | 1.06 | 1.27 | 00:00:00 | | 2002-07-03 | 598,700 | 1.21 | 1.33 | 1.15 | 1.30 | 00:00:00 | | 2002-07-05 | 440,700 | 1.29 | 1.43 | 1.29 | 1.41 | 00:00:00 | | 2002-07-08 | 1,014,000 | 1.43 | 1.44 | 1.20 | 1.22 | 00:00:00 | | 2002-07-09 | 437,400 | 1.20 | 1.32 | 1.20 | 1.25 | 00:00:00 | | 2002-07-10 | 472,100 | 1.26 | 1.38 | 1.17 | 1.17 | 00:00:00 | | 2002-07-11 | 970,600 | 1.17 | 1.36 | 1.10 | 1.34 | 00:00:00 | | 2002-07-12 | 548,600 | 1.42 | 1.45 | 1.25 | 1.26 | 00:00:00 | | 2002-07-15 | 694,600 | 1.33 | 1.35 | 1.23 | 1.28 | 00:00:00 | | 2002-07-16 | 958,300 | 1.29 | 1.38 | 1.28 | 1.35 | 00:00:00 | | 2002-07-17 | 853,600 | 1.44 | 1.53 | 1.37 | 1.50 | 00:00:00 | | 2002-07-18 | 692,400 | 1.50 | 1.55 | 1.31 | 1.42 | 00:00:00 | | 2002-07-19 | 854,700 | 1.30 | 1.33 | 1.19 | 1.19 | 00:00:00 | | 2002-07-22 | 672,300 | 1.21 | 1.24 | 1.10 | 1.20 | 00:00:00 | | 2002-07-23 | 770,200 | 1.20 | 1.26 | 1.18 | 1.18 | 00:00:00 | | 2002-07-24 | 848,800 | 1.16 | 1.21 | 1.05 | 1.14 | 00:00:00 | | 2002-07-25 | 443,700 | 1.11 | 1.16 | 1.05 | 1.05 | 00:00:00 | | 2002-07-26 | 344,700 | 1.04 | 1.10 | 1.02 | 1.10 | 00:00:00 | | 2002-07-29 | 709,400 | 1.12 | 1.25 | 1.11 | 1.24 | 00:00:00 | | 2002-07-30 | 1,548,000 | 1.26 | 1.31 | 1.11 | 1.12 | 00:00:00 | | 2002-07-31 | 705,400 | 1.15 | 1.15 | 1.06 | 1.06 | 00:00:00 | | 2002-08-01 | 233,000 | 1.05 | 1.12 | 1.04 | 1.10 | 00:00:00 | | 2002-08-02 | 870,200 | 1.06 | 1.11 | 1.00 | 1.01 | 00:00:00 | | 2002-08-05 | 546,900 | 1.00 | 1.02 | 0.92 | 0.96 | 00:00:00 | | 2002-08-06 | 957,500 | 0.97 | 1.10 | 0.92 | 1.06 | 00:00:00 | | 2002-08-07 | 526,200 | 1.02 | 1.12 | 1.00 | 1.11 | 00:00:00 | | 2002-08-08 | 397,600 | 1.09 | 1.11 | 1.01 | 1.07 | 00:00:00 | | 2002-08-09 | 757,400 | 1.05 | 1.07 | 1.00 | 1.02 | 00:00:00 | | 2002-08-12 | 492,300 | 1.00 | 1.03 | 0.90 | 0.96 | 00:00:00 | | 2002-08-13 | 417,100 | 0.97 | 0.98 | 0.88 | 0.89 | 00:00:00 | | 2002-08-14 | 634,600 | 0.90 | 0.93 | 0.85 | 0.90 | 00:00:00 | | 2002-08-15 | 1,089,800 | 0.93 | 0.95 | 0.80 | 0.80 | 00:00:00 | | 2002-08-16 | 913,100 | 0.76 | 0.90 | 0.75 | 0.84 | 00:00:00 | | 2002-08-19 | 605,300 | 0.89 | 0.93 | 0.83 | 0.87 | 00:00:00 | | 2002-08-20 | 1,171,200 | 0.90 | 0.94 | 0.89 | 0.89 | 00:00:00 | | 2002-08-21 | 1,457,400 | 0.92 | 0.95 | 0.89 | 0.92 | 00:00:00 | | 2002-08-22 | 2,362,400 | 0.94 | 1.04 | 0.91 | 0.99 | 00:00:00 | | 2002-08-23 | 3,803,000 | 1.24 | 1.25 | 1.08 | 1.14 | 00:00:00 | | 2002-08-26 | 1,796,800 | 1.25 | 1.26 | 1.03 | 1.09 | 00:00:00 | | 2002-08-27 | 954,900 | 1.08 | 1.10 | 0.99 | 1.04 | 00:00:00 | | 2002-08-28 | 698,700 | 0.99 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2002-08-29 | 432,700 | 0.99 | 1.00 | 0.91 | 0.96 | 00:00:00 | | 2002-08-30 | 437,200 | 0.97 | 1.00 | 0.89 | 0.95 | 00:00:00 | | 2002-09-03 | 1,005,000 | 0.90 | 0.95 | 0.88 | 0.91 | 00:00:00 | | 2002-09-04 | 384,000 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2002-09-05 | 366,300 | 0.89 | 0.94 | 0.87 | 0.91 | 00:00:00 | | 2002-09-06 | 332,700 | 0.92 | 0.96 | 0.91 | 0.96 | 00:00:00 | | 2002-09-09 | 1,232,800 | 0.90 | 0.94 | 0.89 | 0.94 | 00:00:00 | | 2002-09-10 | 989,300 | 0.94 | 0.96 | 0.89 | 0.96 | 00:00:00 | | 2002-09-11 | 406,100 | 0.96 | 1.01 | 0.93 | 1.00 | 00:00:00 | | 2002-09-12 | 342,000 | 0.98 | 0.99 | 0.94 | 0.96 | 00:00:00 | | 2002-09-13 | 284,700 | 0.94 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2002-09-16 | 483,200 | 0.93 | 0.98 | 0.89 | 0.91 | 00:00:00 | | 2002-09-17 | 461,900 | 0.92 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2002-09-18 | 358,600 | 0.92 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2002-09-19 | 303,000 | 0.91 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2002-09-20 | 1,939,800 | 0.95 | 0.97 | 0.90 | 0.91 | 00:00:00 | | 2002-09-23 | 785,100 | 0.91 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2002-09-24 | 206,100 | 0.90 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2002-09-25 | 415,300 | 0.89 | 0.93 | 0.89 | 0.92 | 00:00:00 | | 2002-09-26 | 383,500 | 0.94 | 0.95 | 0.89 | 0.92 | 00:00:00 | | 2002-09-27 | 458,900 | 0.91 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2002-09-30 | 1,327,000 | 0.91 | 0.92 | 0.77 | 0.83 | 00:00:00 | | 2002-10-01 | 301,200 | 0.87 | 0.87 | 0.77 | 0.85 | 00:00:00 | | 2002-10-02 | 236,500 | 0.85 | 0.87 | 0.82 | 0.83 | 00:00:00 | | 2002-10-03 | 798,300 | 0.82 | 0.85 | 0.74 | 0.79 | 00:00:00 | | 2002-10-04 | 557,100 | 0.80 | 0.81 | 0.70 | 0.71 | 00:00:00 | | 2002-10-07 | 1,247,100 | 0.65 | 0.71 | 0.56 | 0.67 | 00:00:00 | | 2002-10-08 | 605,300 | 0.69 | 0.77 | 0.67 | 0.73 | 00:00:00 | | 2002-10-09 | 572,200 | 0.77 | 0.77 | 0.69 | 0.71 | 00:00:00 | | 2002-10-10 | 222,100 | 0.71 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2002-10-11 | 1,008,300 | 0.72 | 0.95 | 0.71 | 0.89 | 00:00:00 | | 2002-10-14 | 982,900 | 0.86 | 0.93 | 0.80 | 0.92 | 00:00:00 | | 2002-10-15 | 2,424,300 | 0.98 | 1.02 | 0.94 | 1.00 | 00:00:00 | | 2002-10-16 | 703,100 | 1.03 | 1.05 | 0.89 | 0.99 | 00:00:00 | | 2002-10-17 | 533,700 | 0.96 | 0.99 | 0.80 | 0.86 | 00:00:00 | | 2002-10-18 | 668,000 | 0.84 | 0.88 | 0.77 | 0.80 | 00:00:00 | | 2002-10-21 | 398,400 | 0.77 | 0.84 | 0.77 | 0.84 | 00:00:00 | | 2002-10-22 | 324,800 | 0.81 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2002-10-23 | 242,900 | 0.84 | 0.84 | 0.76 | 0.82 | 00:00:00 | | 2002-10-24 | 544,200 | 0.81 | 0.92 | 0.80 | 0.90 | 00:00:00 | | 2002-10-25 | 1,685,800 | 0.90 | 0.98 | 0.84 | 0.95 | 00:00:00 | | 2002-10-28 | 483,100 | 0.95 | 1.00 | 0.94 | 0.95 | 00:00:00 | | 2002-10-29 | 392,600 | 0.98 | 0.98 | 0.85 | 0.86 | 00:00:00 | | 2002-10-30 | 238,700 | 0.88 | 0.94 | 0.84 | 0.92 | 00:00:00 | | 2002-10-31 | 351,200 | 0.93 | 0.98 | 0.89 | 0.97 | 00:00:00 | | 2002-11-01 | 589,300 | 0.96 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2002-11-04 | 1,875,500 | 1.04 | 1.17 | 1.02 | 1.06 | 00:00:00 | | 2002-11-05 | 818,200 | 1.05 | 1.05 | 0.95 | 1.03 | 00:00:00 | | 2002-11-06 | 992,000 | 1.02 | 1.13 | 0.98 | 1.13 | 00:00:00 | | 2002-11-07 | 749,400 | 1.13 | 1.15 | 1.05 | 1.06 | 00:00:00 | | 2002-11-08 | 612,300 | 1.04 | 1.14 | 0.99 | 1.00 | 00:00:00 | | 2002-11-11 | 299,700 | 1.02 | 1.03 | 0.95 | 0.96 | 00:00:00 | | 2002-11-12 | 385,300 | 0.95 | 1.00 | 0.95 | 0.97 | 00:00:00 | | 2002-11-13 | 713,500 | 0.98 | 1.03 | 0.95 | 0.97 | 00:00:00 | | 2002-11-14 | 1,166,500 | 1.00 | 1.10 | 0.99 | 1.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
