|
 Akamai Technologi - [Ticker: AKAM] |     | | Última Transacción | 52,685 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | +0,435 (+0,833%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 53,070 | Mínimo | 52,340 | | Volumen | 1.148.540 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 52,680 x 500 - 52,690 x 700 | Yield | | | Cierre Anterior | 52,250 | PER | 0,00% | | Apertura | 52,700 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AKAM desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 321,25 | 288.700 | 345,50 | 311,00 | 344,19 | 00:00:00 | | 2000-01-04 | 300,00 | 219.200 | 321,50 | 300,00 | 320,00 | 00:00:00 | | 2000-01-05 | 283,50 | 1.185.500 | 299,63 | 262,00 | 282,50 | 00:00:00 | | 2000-01-06 | 236,13 | 801.700 | 278,13 | 235,25 | 272,00 | 00:00:00 | | 2000-01-07 | 248,38 | 734.200 | 254,50 | 238,00 | 248,38 | 00:00:00 | | 2000-01-10 | 285,50 | 1.145.000 | 286,25 | 249,56 | 259,13 | 00:00:00 | | 2000-01-11 | 278,44 | 481.600 | 298,00 | 267,25 | 295,13 | 00:00:00 | | 2000-01-12 | 254,00 | 1.012.000 | 289,25 | 250,00 | 288,00 | 00:00:00 | | 2000-01-13 | 232,81 | 1.032.000 | 260,50 | 218,38 | 260,38 | 00:00:00 | | 2000-01-14 | 230,00 | 642.300 | 254,63 | 229,00 | 254,00 | 00:00:00 | | 2000-01-18 | 211,50 | 823.400 | 229,06 | 207,50 | 229,06 | 00:00:00 | | 2000-01-19 | 224,75 | 1.371.700 | 233,00 | 212,00 | 212,00 | 00:00:00 | | 2000-01-20 | 234,00 | 920.000 | 235,75 | 220,00 | 229,50 | 00:00:00 | | 2000-01-21 | 269,00 | 1.233.300 | 275,00 | 229,75 | 235,00 | 00:00:00 | | 2000-01-24 | 262,06 | 890.300 | 284,44 | 258,63 | 271,94 | 00:00:00 | | 2000-01-25 | 279,31 | 375.300 | 282,00 | 254,63 | 264,00 | 00:00:00 | | 2000-01-26 | 277,50 | 600.800 | 288,00 | 274,06 | 278,00 | 00:00:00 | | 2000-01-27 | 281,13 | 546.400 | 290,00 | 264,00 | 270,00 | 00:00:00 | | 2000-01-28 | 270,06 | 423.000 | 285,06 | 255,00 | 266,13 | 00:00:00 | | 2000-01-31 | 249,13 | 679.200 | 267,00 | 235,06 | 264,13 | 00:00:00 | | 2000-02-01 | 239,06 | 332.700 | 256,47 | 235,38 | 255,25 | 00:00:00 | | 2000-02-02 | 233,63 | 316.900 | 245,00 | 231,25 | 239,13 | 00:00:00 | | 2000-02-03 | 245,38 | 485.300 | 252,00 | 239,88 | 240,00 | 00:00:00 | | 2000-02-04 | 235,00 | 330.300 | 254,00 | 230,41 | 247,63 | 00:00:00 | | 2000-02-07 | 228,63 | 1.581.600 | 233,00 | 216,00 | 230,00 | 00:00:00 | | 2000-02-08 | 240,94 | 686.200 | 246,00 | 232,06 | 241,13 | 00:00:00 | | 2000-02-09 | 234,88 | 673.900 | 244,00 | 233,00 | 241,25 | 00:00:00 | | 2000-02-10 | 229,00 | 424.400 | 236,88 | 227,00 | 236,75 | 00:00:00 | | 2000-02-11 | 233,06 | 394.700 | 241,00 | 226,13 | 229,06 | 00:00:00 | | 2000-02-14 | 230,38 | 424.100 | 238,75 | 226,81 | 233,56 | 00:00:00 | | 2000-02-15 | 222,50 | 380.900 | 233,00 | 217,00 | 231,75 | 00:00:00 | | 2000-02-16 | 246,13 | 1.092.000 | 252,00 | 228,19 | 229,75 | 00:00:00 | | 2000-02-17 | 252,00 | 703.600 | 253,00 | 235,50 | 246,25 | 00:00:00 | | 2000-02-18 | 241,69 | 504.200 | 247,00 | 239,25 | 246,00 | 00:00:00 | | 2000-02-22 | 242,13 | 376.900 | 244,00 | 238,38 | 238,63 | 00:00:00 | | 2000-02-23 | 252,06 | 500.900 | 260,50 | 233,50 | 246,00 | 00:00:00 | | 2000-02-24 | 274,81 | 745.000 | 275,38 | 253,00 | 253,50 | 00:00:00 | | 2000-02-25 | 267,06 | 495.500 | 275,00 | 261,00 | 274,25 | 00:00:00 | | 2000-02-28 | 256,75 | 459.700 | 265,38 | 248,31 | 263,38 | 00:00:00 | | 2000-02-29 | 261,25 | 253.300 | 262,75 | 250,00 | 259,28 | 00:00:00 | | 2000-03-01 | 278,63 | 692.500 | 285,88 | 259,31 | 259,38 | 00:00:00 | | 2000-03-02 | 268,00 | 560.300 | 290,69 | 265,00 | 282,19 | 00:00:00 | | 2000-03-03 | 268,38 | 588.000 | 286,63 | 265,88 | 278,25 | 00:00:00 | | 2000-03-06 | 254,00 | 365.500 | 278,81 | 252,75 | 270,50 | 00:00:00 | | 2000-03-07 | 262,44 | 589.200 | 268,19 | 255,00 | 260,00 | 00:00:00 | | 2000-03-08 | 265,00 | 401.100 | 269,06 | 249,00 | 264,19 | 00:00:00 | | 2000-03-09 | 286,00 | 468.100 | 288,00 | 265,16 | 267,88 | 00:00:00 | | 2000-03-10 | 296,00 | 674.200 | 305,94 | 288,00 | 288,06 | 00:00:00 | | 2000-03-13 | 284,75 | 455.200 | 302,50 | 273,94 | 274,00 | 00:00:00 | | 2000-03-14 | 269,75 | 345.500 | 292,75 | 266,00 | 292,50 | 00:00:00 | | 2000-03-15 | 240,25 | 903.600 | 270,19 | 230,19 | 269,56 | 00:00:00 | | 2000-03-16 | 229,13 | 829.500 | 245,50 | 215,00 | 243,00 | 00:00:00 | | 2000-03-17 | 218,94 | 551.300 | 237,50 | 218,50 | 227,00 | 00:00:00 | | 2000-03-20 | 213,25 | 1.245.500 | 227,88 | 209,63 | 218,75 | 00:00:00 | | 2000-03-21 | 197,50 | 1.346.900 | 208,88 | 189,00 | 208,88 | 00:00:00 | | 2000-03-22 | 208,50 | 821.600 | 225,00 | 201,31 | 202,25 | 00:00:00 | | 2000-03-23 | 201,88 | 636.100 | 215,00 | 199,00 | 210,00 | 00:00:00 | | 2000-03-24 | 211,00 | 560.500 | 215,00 | 202,50 | 203,50 | 00:00:00 | | 2000-03-27 | 208,69 | 329.200 | 219,50 | 206,13 | 214,25 | 00:00:00 | | 2000-03-28 | 199,88 | 495.000 | 207,38 | 199,00 | 207,25 | 00:00:00 | | 2000-03-29 | 170,00 | 1.700.300 | 199,44 | 168,00 | 199,44 | 00:00:00 | | 2000-03-30 | 160,06 | 1.398.900 | 172,06 | 159,50 | 166,00 | 00:00:00 | | 2000-03-31 | 160,81 | 842.000 | 172,13 | 155,00 | 172,06 | 00:00:00 | | 2000-04-03 | 119,00 | 1.813.800 | 157,88 | 118,00 | 157,13 | 00:00:00 | | 2000-04-04 | 115,47 | 2.063.600 | 127,75 | 105,00 | 127,00 | 00:00:00 | | 2000-04-05 | 110,00 | 1.408.600 | 130,13 | 107,00 | 110,87 | 00:00:00 | | 2000-04-06 | 135,13 | 2.280.900 | 136,00 | 115,00 | 117,50 | 00:00:00 | | 2000-04-07 | 145,69 | 1.295.900 | 149,75 | 138,00 | 141,00 | 00:00:00 | | 2000-04-10 | 133,31 | 1.421.400 | 151,63 | 127,31 | 149,94 | 00:00:00 | | 2000-04-11 | 107,75 | 3.140.300 | 123,00 | 105,00 | 121,31 | 00:00:00 | | 2000-04-12 | 92,75 | 2.600.000 | 111,56 | 92,75 | 110,87 | 00:00:00 | | 2000-04-13 | 88,00 | 1.592.200 | 99,25 | 87,87 | 97,31 | 00:00:00 | | 2000-04-14 | 64,87 | 2.187.000 | 84,75 | 64,00 | 84,50 | 00:00:00 | | 2000-04-17 | 70,00 | 2.005.300 | 76,62 | 56,63 | 60,00 | 00:00:00 | | 2000-04-18 | 91,50 | 1.898.000 | 95,00 | 67,87 | 74,50 | 00:00:00 | | 2000-04-19 | 88,94 | 1.566.300 | 102,12 | 85,00 | 95,00 | 00:00:00 | | 2000-04-20 | 86,94 | 953.900 | 93,56 | 81,25 | 93,00 | 00:00:00 | | 2000-04-24 | 75,87 | 944.800 | 82,50 | 74,50 | 78,00 | 00:00:00 | | 2000-04-25 | 73,06 | 2.605.300 | 82,00 | 70,00 | 82,00 | 00:00:00 | | 2000-04-26 | 73,50 | 1.805.000 | 79,81 | 67,00 | 68,00 | 00:00:00 | | 2000-04-27 | 83,12 | 1.503.800 | 83,75 | 68,00 | 68,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
