|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 2,004,700 | 3.53 | 3.55 | 3.30 | 3.32 | 00:00:00 | 2003-05-12 | 1,456,600 | 3.28 | 3.53 | 3.17 | 3.49 | 00:00:00 | 2003-05-13 | 2,153,500 | 3.34 | 3.75 | 3.31 | 3.66 | 00:00:00 | 2003-05-14 | 1,449,400 | 3.80 | 3.83 | 3.60 | 3.83 | 00:00:00 | 2003-05-15 | 2,078,300 | 3.90 | 3.94 | 3.70 | 3.71 | 00:00:00 | 2003-05-16 | 1,785,900 | 3.64 | 3.70 | 3.33 | 3.37 | 00:00:00 | 2003-05-19 | 2,863,400 | 3.26 | 3.30 | 2.97 | 3.00 | 00:00:00 | 2003-05-20 | 2,683,100 | 3.00 | 3.49 | 2.97 | 3.33 | 00:00:00 | 2003-05-21 | 868,400 | 3.37 | 3.49 | 3.35 | 3.40 | 00:00:00 | 2003-05-22 | 2,346,300 | 3.44 | 3.80 | 3.42 | 3.64 | 00:00:00 | 2003-05-23 | 773,500 | 3.75 | 3.75 | 3.60 | 3.64 | 00:00:00 | 2003-05-27 | 1,577,100 | 3.60 | 3.81 | 3.58 | 3.75 | 00:00:00 | 2003-05-28 | 1,255,200 | 3.78 | 3.85 | 3.57 | 3.67 | 00:00:00 | 2003-05-29 | 1,338,800 | 3.66 | 3.75 | 3.48 | 3.65 | 00:00:00 | 2003-05-30 | 1,114,400 | 3.70 | 3.74 | 3.57 | 3.66 | 00:00:00 | 2003-06-02 | 2,104,400 | 3.75 | 3.86 | 3.66 | 3.69 | 00:00:00 | 2003-06-03 | 1,049,800 | 3.65 | 3.69 | 3.56 | 3.60 | 00:00:00 | 2003-06-04 | 1,961,700 | 3.55 | 3.98 | 3.55 | 3.90 | 00:00:00 | 2003-06-05 | 5,708,000 | 3.84 | 4.58 | 3.80 | 4.47 | 00:00:00 | 2003-06-06 | 3,887,400 | 4.79 | 4.80 | 4.30 | 4.42 | 00:00:00 | 2003-06-09 | 1,655,900 | 4.45 | 4.51 | 4.05 | 4.14 | 00:00:00 | 2003-06-10 | 1,587,900 | 4.37 | 4.61 | 4.23 | 4.56 | 00:00:00 | 2003-06-11 | 3,873,000 | 4.55 | 5.10 | 4.55 | 5.03 | 00:00:00 | 2003-06-12 | 2,402,800 | 5.23 | 5.25 | 4.80 | 5.12 | 00:00:00 | 2003-06-13 | 1,419,600 | 5.13 | 5.20 | 4.80 | 5.10 | 00:00:00 | 2003-06-16 | 1,638,800 | 5.25 | 5.26 | 4.83 | 4.83 | 00:00:00 | 2003-06-17 | 2,823,800 | 5.01 | 5.34 | 4.87 | 5.27 | 00:00:00 | 2003-06-18 | 2,255,500 | 5.20 | 5.57 | 5.10 | 5.52 | 00:00:00 | 2003-06-19 | 2,303,200 | 5.51 | 5.90 | 5.48 | 5.75 | 00:00:00 | 2003-06-20 | 1,815,500 | 5.85 | 5.93 | 5.42 | 5.58 | 00:00:00 | 2003-06-23 | 2,867,800 | 5.67 | 5.79 | 5.00 | 5.04 | 00:00:00 | 2003-06-24 | 2,428,300 | 5.00 | 5.19 | 4.59 | 4.73 | 00:00:00 | 2003-06-25 | 1,406,500 | 4.75 | 5.07 | 4.75 | 4.77 | 00:00:00 | 2003-06-26 | 1,105,200 | 4.74 | 4.99 | 4.65 | 4.91 | 00:00:00 | 2003-06-27 | 1,613,200 | 5.10 | 5.20 | 4.87 | 4.94 | 00:00:00 | 2003-06-30 | 1,890,100 | 5.18 | 5.18 | 4.70 | 4.78 | 00:00:00 | 2003-07-01 | 3,155,700 | 4.77 | 4.86 | 4.12 | 4.47 | 00:00:00 | 2003-07-02 | 2,431,800 | 4.73 | 4.90 | 4.60 | 4.79 | 00:00:00 | 2003-07-03 | 1,432,100 | 4.59 | 4.82 | 4.59 | 4.71 | 00:00:00 | 2003-07-07 | 1,853,600 | 4.86 | 5.15 | 4.85 | 5.05 | 00:00:00 | 2003-07-08 | 1,891,200 | 5.16 | 5.30 | 4.95 | 5.29 | 00:00:00 | 2003-07-09 | 2,495,100 | 5.22 | 5.37 | 5.10 | 5.30 | 00:00:00 | 2003-07-10 | 2,131,800 | 5.10 | 5.45 | 5.08 | 5.28 | 00:00:00 | 2003-07-11 | 962,400 | 5.25 | 5.29 | 5.16 | 5.27 | 00:00:00 | 2003-07-14 | 2,875,500 | 5.46 | 5.65 | 5.37 | 5.64 | 00:00:00 | 2003-07-15 | 1,676,000 | 5.75 | 5.90 | 5.51 | 5.59 | 00:00:00 | 2003-07-16 | 1,231,400 | 5.72 | 5.74 | 5.34 | 5.44 | 00:00:00 | 2003-07-17 | 1,830,200 | 5.18 | 5.20 | 4.98 | 5.05 | 00:00:00 | 2003-07-18 | 802,900 | 5.01 | 5.33 | 5.01 | 5.16 | 00:00:00 | 2003-07-21 | 1,220,600 | 5.09 | 5.15 | 4.86 | 4.92 | 00:00:00 | 2003-07-22 | 925,100 | 4.99 | 5.11 | 4.88 | 4.95 | 00:00:00 | 2003-07-23 | 1,591,300 | 4.89 | 4.91 | 4.66 | 4.72 | 00:00:00 | 2003-07-24 | 1,158,100 | 4.74 | 5.00 | 4.73 | 4.95 | 00:00:00 | 2003-07-25 | 668,800 | 4.96 | 5.06 | 4.78 | 4.99 | 00:00:00 | 2003-07-28 | 878,200 | 4.96 | 5.28 | 4.96 | 5.24 | 00:00:00 | 2003-07-29 | 913,100 | 5.23 | 5.30 | 5.01 | 5.13 | 00:00:00 | 2003-07-30 | 1,107,900 | 5.25 | 5.25 | 4.99 | 5.10 | 00:00:00 | 2003-07-31 | 2,633,400 | 5.15 | 5.24 | 4.55 | 4.58 | 00:00:00 | 2003-08-01 | 7,783,000 | 4.53 | 4.57 | 3.81 | 3.97 | 00:00:00 | 2003-08-04 | 2,425,200 | 3.98 | 4.04 | 3.85 | 3.88 | 00:00:00 | 2003-08-05 | 5,518,000 | 3.75 | 3.79 | 3.35 | 3.41 | 00:00:00 | 2003-08-06 | 3,791,100 | 3.46 | 3.61 | 3.22 | 3.25 | 00:00:00 | 2003-08-07 | 4,925,800 | 3.35 | 3.94 | 3.30 | 3.75 | 00:00:00 | 2003-08-08 | 2,303,400 | 3.80 | 3.99 | 3.58 | 3.70 | 00:00:00 | 2003-08-11 | 1,065,600 | 3.88 | 3.94 | 3.71 | 3.90 | 00:00:00 | 2003-08-12 | 685,800 | 3.98 | 4.00 | 3.76 | 3.91 | 00:00:00 | 2003-08-13 | 1,115,600 | 3.90 | 4.07 | 3.87 | 4.00 | 00:00:00 | 2003-08-14 | 1,114,700 | 4.07 | 4.18 | 4.03 | 4.13 | 00:00:00 | 2003-08-15 | 784,900 | 4.12 | 4.16 | 3.92 | 3.99 | 00:00:00 | 2003-08-18 | 1,264,600 | 4.06 | 4.11 | 3.85 | 3.95 | 00:00:00 | 2003-08-19 | 1,166,500 | 4.01 | 4.06 | 3.87 | 4.06 | 00:00:00 | 2003-08-20 | 660,600 | 4.01 | 4.10 | 3.96 | 4.07 | 00:00:00 | 2003-08-21 | 1,880,000 | 4.02 | 4.24 | 4.02 | 4.24 | 00:00:00 | 2003-08-22 | 1,638,400 | 4.29 | 4.40 | 3.95 | 4.01 | 00:00:00 | 2003-08-25 | 859,800 | 4.00 | 4.03 | 3.80 | 3.94 | 00:00:00 | 2003-08-26 | 506,400 | 3.94 | 4.10 | 3.82 | 4.10 | 00:00:00 | 2003-08-27 | 524,600 | 4.00 | 4.13 | 4.00 | 4.09 | 00:00:00 | 2003-08-28 | 674,700 | 4.13 | 4.25 | 4.05 | 4.12 | 00:00:00 | 2003-08-29 | 711,700 | 4.15 | 4.23 | 4.15 | 4.16 | 00:00:00 | 2003-09-02 | 1,578,700 | 4.13 | 4.50 | 4.10 | 4.47 | 00:00:00 | 2003-09-03 | 3,248,200 | 4.52 | 4.93 | 4.51 | 4.89 | 00:00:00 | 2003-09-04 | 1,211,000 | 4.88 | 4.98 | 4.80 | 4.88 | 00:00:00 | 2003-09-05 | 963,900 | 4.82 | 4.84 | 4.64 | 4.65 | 00:00:00 | 2003-09-08 | 810,300 | 4.67 | 4.80 | 4.51 | 4.71 | 00:00:00 | 2003-09-09 | 1,592,000 | 4.68 | 4.79 | 4.35 | 4.51 | 00:00:00 | 2003-09-10 | 860,000 | 4.48 | 4.50 | 4.30 | 4.32 | 00:00:00 | 2003-09-11 | 966,900 | 4.33 | 4.65 | 4.29 | 4.59 | 00:00:00 | 2003-09-12 | 624,600 | 4.56 | 4.65 | 4.40 | 4.65 | 00:00:00 | 2003-09-15 | 627,800 | 4.65 | 4.75 | 4.52 | 4.54 | 00:00:00 | 2003-09-16 | 1,013,000 | 4.57 | 4.83 | 4.56 | 4.79 | 00:00:00 | 2003-09-17 | 2,447,800 | 4.83 | 5.14 | 4.65 | 5.14 | 00:00:00 | 2003-09-18 | 1,529,100 | 5.02 | 5.25 | 5.00 | 5.10 | 00:00:00 | 2003-09-19 | 1,428,100 | 5.00 | 5.26 | 4.98 | 5.12 | 00:00:00 | 2003-09-22 | 1,907,400 | 4.92 | 5.29 | 4.90 | 5.12 | 00:00:00 | 2003-09-23 | 1,597,100 | 5.19 | 5.30 | 5.16 | 5.22 | 00:00:00 | 2003-09-24 | 1,745,900 | 5.29 | 5.30 | 5.02 | 5.05 | 00:00:00 | 2003-09-25 | 1,451,000 | 5.00 | 5.06 | 4.65 | 4.71 | 00:00:00 | 2003-09-26 | 1,663,300 | 4.71 | 4.80 | 4.33 | 4.60 | 00:00:00 | 2003-09-29 | 1,771,900 | 4.58 | 4.78 | 4.41 | 4.49 | 00:00:00 | 2003-09-30 | 929,800 | 4.49 | 4.52 | 4.28 | 4.29 | 00:00:00 | 2003-10-01 | 1,973,200 | 4.37 | 4.50 | 3.39 | 4.27 | 00:00:00 | 2003-10-02 | 717,100 | 4.22 | 4.47 | 4.21 | 4.47 | 00:00:00 | 2003-10-03 | 797,300 | 4.55 | 4.71 | 4.53 | 4.63 | 00:00:00 | 2003-10-06 | 745,500 | 4.76 | 4.79 | 4.60 | 4.60 | 00:00:00 | 2003-10-07 | 1,005,000 | 4.56 | 4.74 | 4.47 | 4.70 | 00:00:00 | 2003-10-08 | 1,908,000 | 4.75 | 5.20 | 4.65 | 5.20 | 00:00:00 | 2003-10-09 | 2,844,700 | 5.25 | 5.50 | 5.01 | 5.18 | 00:00:00 | 2003-10-10 | 761,800 | 5.20 | 5.25 | 5.03 | 5.07 | 00:00:00 | 2003-10-13 | 2,514,800 | 5.10 | 5.52 | 5.08 | 5.49 | 00:00:00 | 2003-10-14 | 3,267,100 | 5.52 | 5.79 | 5.35 | 5.75 | 00:00:00 | 2003-10-15 | 2,056,900 | 5.85 | 5.94 | 5.56 | 5.56 | 00:00:00 | 2003-10-16 | 1,347,400 | 5.54 | 5.80 | 5.48 | 5.79 | 00:00:00 | 2003-10-17 | 1,319,800 | 5.79 | 5.79 | 5.40 | 5.45 | 00:00:00 | 2003-10-20 | 2,012,200 | 5.45 | 5.85 | 5.23 | 5.79 | 00:00:00 | 2003-10-21 | 6,972,000 | 5.85 | 6.35 | 5.81 | 6.35 | 00:00:00 | 2003-10-22 | 2,332,400 | 6.20 | 6.30 | 5.81 | 5.88 | 00:00:00 | 2003-10-23 | 1,682,100 | 5.72 | 6.01 | 5.57 | 5.90 | 00:00:00 | 2003-10-24 | 1,433,000 | 5.81 | 5.89 | 5.56 | 5.76 | 00:00:00 | 2003-10-27 | 1,717,400 | 5.92 | 6.13 | 5.70 | 5.87 | 00:00:00 | 2003-10-28 | 2,008,900 | 5.90 | 6.06 | 5.86 | 5.99 | 00:00:00 | 2003-10-29 | 4,293,100 | 6.03 | 6.24 | 5.82 | 5.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|