|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,166,500 | 1.00 | 1.10 | 0.99 | 1.01 | 00:00:00 | | 2002-11-15 | 436,500 | 1.00 | 1.05 | 0.98 | 1.03 | 00:00:00 | | 2002-11-18 | 1,676,200 | 1.08 | 1.15 | 1.05 | 1.12 | 00:00:00 | | 2002-11-19 | 1,697,900 | 1.13 | 1.29 | 1.10 | 1.22 | 00:00:00 | | 2002-11-20 | 3,040,400 | 1.28 | 1.56 | 1.25 | 1.51 | 00:00:00 | | 2002-11-21 | 6,581,200 | 1.61 | 2.40 | 1.61 | 2.20 | 00:00:00 | | 2002-11-22 | 7,263,000 | 2.27 | 2.75 | 2.12 | 2.20 | 00:00:00 | | 2002-11-25 | 3,628,600 | 2.29 | 2.40 | 2.05 | 2.07 | 00:00:00 | | 2002-11-26 | 2,447,700 | 2.10 | 2.12 | 1.88 | 1.96 | 00:00:00 | | 2002-11-27 | 2,619,100 | 2.15 | 2.20 | 1.88 | 2.11 | 00:00:00 | | 2002-11-29 | 743,300 | 2.11 | 2.15 | 2.00 | 2.06 | 00:00:00 | | 2002-12-02 | 1,835,300 | 2.18 | 2.32 | 2.10 | 2.13 | 00:00:00 | | 2002-12-03 | 1,252,700 | 2.13 | 2.13 | 1.96 | 2.00 | 00:00:00 | | 2002-12-04 | 1,675,600 | 1.79 | 1.96 | 1.77 | 1.83 | 00:00:00 | | 2002-12-05 | 1,378,500 | 1.89 | 1.97 | 1.65 | 1.70 | 00:00:00 | | 2002-12-06 | 1,497,400 | 1.51 | 1.75 | 1.46 | 1.62 | 00:00:00 | | 2002-12-09 | 907,700 | 1.55 | 1.58 | 1.41 | 1.50 | 00:00:00 | | 2002-12-10 | 1,849,500 | 1.50 | 1.61 | 1.40 | 1.59 | 00:00:00 | | 2002-12-11 | 1,574,800 | 1.63 | 1.87 | 1.54 | 1.74 | 00:00:00 | | 2002-12-12 | 681,700 | 1.78 | 1.85 | 1.70 | 1.78 | 00:00:00 | | 2002-12-13 | 1,687,200 | 1.73 | 1.74 | 1.58 | 1.65 | 00:00:00 | | 2002-12-16 | 1,204,900 | 1.70 | 1.73 | 1.51 | 1.70 | 00:00:00 | | 2002-12-17 | 881,900 | 1.74 | 1.76 | 1.60 | 1.66 | 00:00:00 | | 2002-12-18 | 2,231,400 | 1.52 | 1.63 | 1.44 | 1.60 | 00:00:00 | | 2002-12-19 | 711,500 | 1.50 | 1.70 | 1.50 | 1.65 | 00:00:00 | | 2002-12-20 | 1,014,500 | 1.67 | 1.94 | 1.58 | 1.79 | 00:00:00 | | 2002-12-23 | 1,452,800 | 1.80 | 2.00 | 1.69 | 2.00 | 00:00:00 | | 2002-12-24 | 917,400 | 2.02 | 2.19 | 1.97 | 2.05 | 00:00:00 | | 2002-12-26 | 493,400 | 2.08 | 2.14 | 1.93 | 1.96 | 00:00:00 | | 2002-12-27 | 531,200 | 1.95 | 2.03 | 1.88 | 1.88 | 00:00:00 | | 2002-12-30 | 624,100 | 1.86 | 1.97 | 1.71 | 1.77 | 00:00:00 | | 2002-12-31 | 720,100 | 1.77 | 1.79 | 1.70 | 1.73 | 00:00:00 | | 2003-01-02 | 608,600 | 1.80 | 1.92 | 1.76 | 1.88 | 00:00:00 | | 2003-01-03 | 552,700 | 1.95 | 1.96 | 1.82 | 1.90 | 00:00:00 | | 2003-01-06 | 522,700 | 1.88 | 1.90 | 1.82 | 1.86 | 00:00:00 | | 2003-01-07 | 826,100 | 1.90 | 1.90 | 1.73 | 1.74 | 00:00:00 | | 2003-01-08 | 502,600 | 1.72 | 1.74 | 1.66 | 1.66 | 00:00:00 | | 2003-01-09 | 740,600 | 1.74 | 1.79 | 1.68 | 1.78 | 00:00:00 | | 2003-01-10 | 922,200 | 1.78 | 1.85 | 1.69 | 1.77 | 00:00:00 | | 2003-01-13 | 426,300 | 1.80 | 1.87 | 1.72 | 1.77 | 00:00:00 | | 2003-01-14 | 894,800 | 1.80 | 1.85 | 1.75 | 1.81 | 00:00:00 | | 2003-01-15 | 1,045,100 | 1.86 | 1.87 | 1.68 | 1.76 | 00:00:00 | | 2003-01-16 | 529,600 | 1.72 | 1.76 | 1.65 | 1.70 | 00:00:00 | | 2003-01-17 | 1,316,600 | 1.65 | 1.65 | 1.52 | 1.54 | 00:00:00 | | 2003-01-21 | 1,507,400 | 1.54 | 1.58 | 1.41 | 1.49 | 00:00:00 | | 2003-01-22 | 1,031,400 | 1.40 | 1.50 | 1.40 | 1.48 | 00:00:00 | | 2003-01-23 | 653,600 | 1.56 | 1.56 | 1.45 | 1.50 | 00:00:00 | | 2003-01-24 | 1,501,800 | 1.53 | 1.54 | 1.40 | 1.40 | 00:00:00 | | 2003-01-27 | 1,663,600 | 1.40 | 1.42 | 1.26 | 1.31 | 00:00:00 | | 2003-01-28 | 1,384,500 | 1.42 | 1.46 | 1.31 | 1.36 | 00:00:00 | | 2003-01-29 | 1,441,400 | 1.45 | 1.51 | 1.35 | 1.43 | 00:00:00 | | 2003-01-30 | 824,800 | 1.40 | 1.45 | 1.28 | 1.39 | 00:00:00 | | 2003-01-31 | 705,000 | 1.36 | 1.39 | 1.30 | 1.33 | 00:00:00 | | 2003-02-03 | 1,633,700 | 1.33 | 1.35 | 1.28 | 1.31 | 00:00:00 | | 2003-02-04 | 1,406,100 | 1.30 | 1.31 | 1.18 | 1.23 | 00:00:00 | | 2003-02-05 | 610,900 | 1.22 | 1.30 | 1.20 | 1.26 | 00:00:00 | | 2003-02-06 | 375,900 | 1.25 | 1.35 | 1.18 | 1.27 | 00:00:00 | | 2003-02-07 | 812,700 | 1.35 | 1.50 | 1.30 | 1.42 | 00:00:00 | | 2003-02-10 | 1,295,000 | 1.45 | 1.52 | 1.34 | 1.35 | 00:00:00 | | 2003-02-11 | 1,292,200 | 1.40 | 1.42 | 1.25 | 1.27 | 00:00:00 | | 2003-02-12 | 397,100 | 1.27 | 1.34 | 1.22 | 1.23 | 00:00:00 | | 2003-02-13 | 538,500 | 1.29 | 1.32 | 1.23 | 1.23 | 00:00:00 | | 2003-02-14 | 444,500 | 1.26 | 1.35 | 1.24 | 1.33 | 00:00:00 | | 2003-02-18 | 675,700 | 1.36 | 1.46 | 1.34 | 1.43 | 00:00:00 | | 2003-02-19 | 356,900 | 1.44 | 1.46 | 1.40 | 1.44 | 00:00:00 | | 2003-02-20 | 297,700 | 1.41 | 1.48 | 1.36 | 1.38 | 00:00:00 | | 2003-02-21 | 337,800 | 1.39 | 1.48 | 1.35 | 1.46 | 00:00:00 | | 2003-02-24 | 375,800 | 1.39 | 1.44 | 1.35 | 1.40 | 00:00:00 | | 2003-02-25 | 531,600 | 1.37 | 1.58 | 1.35 | 1.54 | 00:00:00 | | 2003-02-26 | 1,119,900 | 1.52 | 1.72 | 1.50 | 1.60 | 00:00:00 | | 2003-02-27 | 551,100 | 1.60 | 1.62 | 1.46 | 1.58 | 00:00:00 | | 2003-02-28 | 315,100 | 1.55 | 1.60 | 1.50 | 1.53 | 00:00:00 | | 2003-03-03 | 359,300 | 1.57 | 1.59 | 1.49 | 1.50 | 00:00:00 | | 2003-03-04 | 478,200 | 1.46 | 1.50 | 1.37 | 1.40 | 00:00:00 | | 2003-03-05 | 250,600 | 1.42 | 1.42 | 1.36 | 1.40 | 00:00:00 | | 2003-03-06 | 599,300 | 1.32 | 1.40 | 1.32 | 1.33 | 00:00:00 | | 2003-03-07 | 762,300 | 1.33 | 1.44 | 1.30 | 1.36 | 00:00:00 | | 2003-03-10 | 283,800 | 1.36 | 1.38 | 1.30 | 1.32 | 00:00:00 | | 2003-03-11 | 260,400 | 1.32 | 1.36 | 1.30 | 1.33 | 00:00:00 | | 2003-03-12 | 442,500 | 1.33 | 1.35 | 1.28 | 1.32 | 00:00:00 | | 2003-03-13 | 872,000 | 1.29 | 1.43 | 1.29 | 1.39 | 00:00:00 | | 2003-03-14 | 564,700 | 1.41 | 1.45 | 1.35 | 1.36 | 00:00:00 | | 2003-03-17 | 584,800 | 1.35 | 1.48 | 1.32 | 1.48 | 00:00:00 | | 2003-03-18 | 793,400 | 1.48 | 1.59 | 1.47 | 1.55 | 00:00:00 | | 2003-03-19 | 518,400 | 1.56 | 1.57 | 1.43 | 1.50 | 00:00:00 | | 2003-03-20 | 456,300 | 1.40 | 1.59 | 1.40 | 1.50 | 00:00:00 | | 2003-03-21 | 794,900 | 1.50 | 1.58 | 1.41 | 1.45 | 00:00:00 | | 2003-03-24 | 431,100 | 1.42 | 1.46 | 1.32 | 1.36 | 00:00:00 | | 2003-03-25 | 319,500 | 1.34 | 1.46 | 1.34 | 1.41 | 00:00:00 | | 2003-03-26 | 257,400 | 1.40 | 1.43 | 1.32 | 1.36 | 00:00:00 | | 2003-03-27 | 377,300 | 1.36 | 1.45 | 1.36 | 1.45 | 00:00:00 | | 2003-03-28 | 260,700 | 1.43 | 1.50 | 1.39 | 1.49 | 00:00:00 | | 2003-03-31 | 594,300 | 1.45 | 1.48 | 1.36 | 1.41 | 00:00:00 | | 2003-04-01 | 199,000 | 1.44 | 1.46 | 1.38 | 1.41 | 00:00:00 | | 2003-04-02 | 451,700 | 1.43 | 1.52 | 1.41 | 1.50 | 00:00:00 | | 2003-04-03 | 752,900 | 1.42 | 1.48 | 1.42 | 1.45 | 00:00:00 | | 2003-04-04 | 421,100 | 1.45 | 1.46 | 1.38 | 1.43 | 00:00:00 | | 2003-04-07 | 953,300 | 1.49 | 1.54 | 1.45 | 1.49 | 00:00:00 | | 2003-04-08 | 367,100 | 1.47 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2003-04-09 | 372,100 | 1.49 | 1.51 | 1.41 | 1.45 | 00:00:00 | | 2003-04-10 | 213,400 | 1.44 | 1.47 | 1.40 | 1.41 | 00:00:00 | | 2003-04-11 | 270,800 | 1.44 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2003-04-14 | 323,200 | 1.42 | 1.44 | 1.38 | 1.42 | 00:00:00 | | 2003-04-15 | 351,200 | 1.38 | 1.44 | 1.38 | 1.40 | 00:00:00 | | 2003-04-16 | 361,100 | 1.44 | 1.44 | 1.36 | 1.40 | 00:00:00 | | 2003-04-17 | 374,600 | 1.44 | 1.46 | 1.37 | 1.45 | 00:00:00 | | 2003-04-21 | 1,350,100 | 1.45 | 1.69 | 1.42 | 1.66 | 00:00:00 | | 2003-04-22 | 3,788,000 | 1.59 | 2.05 | 1.56 | 2.02 | 00:00:00 | | 2003-04-23 | 6,771,900 | 2.19 | 2.75 | 2.10 | 2.74 | 00:00:00 | | 2003-04-24 | 3,953,500 | 2.73 | 2.73 | 2.13 | 2.17 | 00:00:00 | | 2003-04-25 | 2,332,000 | 2.13 | 2.48 | 2.06 | 2.30 | 00:00:00 | | 2003-04-28 | 1,378,800 | 2.29 | 2.46 | 2.25 | 2.45 | 00:00:00 | | 2003-04-29 | 1,503,000 | 2.49 | 2.57 | 2.33 | 2.42 | 00:00:00 | | 2003-04-30 | 1,424,400 | 2.41 | 2.44 | 2.30 | 2.42 | 00:00:00 | | 2003-05-01 | 2,128,300 | 2.51 | 2.54 | 2.30 | 2.39 | 00:00:00 | | 2003-05-02 | 2,355,100 | 2.38 | 2.70 | 2.36 | 2.56 | 00:00:00 | | 2003-05-05 | 6,377,200 | 2.73 | 3.32 | 2.72 | 3.26 | 00:00:00 | | 2003-05-06 | 5,289,900 | 3.30 | 3.66 | 3.20 | 3.27 | 00:00:00 | | 2003-05-07 | 3,026,000 | 3.28 | 3.50 | 3.05 | 3.50 | 00:00:00 | | 2003-05-08 | 1,613,800 | 3.50 | 3.52 | 3.34 | 3.48 | 00:00:00 | | 2003-05-09 | 2,004,700 | 3.53 | 3.55 | 3.30 | 3.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
