|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 1,01 | 1.166.500 | 1,10 | 0,99 | 1,00 | 00:00:00 | | 2002-11-15 | 1,03 | 436.500 | 1,05 | 0,98 | 1,00 | 00:00:00 | | 2002-11-18 | 1,12 | 1.676.200 | 1,15 | 1,05 | 1,08 | 00:00:00 | | 2002-11-19 | 1,22 | 1.697.900 | 1,29 | 1,10 | 1,13 | 00:00:00 | | 2002-11-20 | 1,51 | 3.040.400 | 1,56 | 1,25 | 1,28 | 00:00:00 | | 2002-11-21 | 2,20 | 6.581.200 | 2,40 | 1,61 | 1,61 | 00:00:00 | | 2002-11-22 | 2,20 | 7.263.000 | 2,75 | 2,12 | 2,27 | 00:00:00 | | 2002-11-25 | 2,07 | 3.628.600 | 2,40 | 2,05 | 2,29 | 00:00:00 | | 2002-11-26 | 1,96 | 2.447.700 | 2,12 | 1,88 | 2,10 | 00:00:00 | | 2002-11-27 | 2,11 | 2.619.100 | 2,20 | 1,88 | 2,15 | 00:00:00 | | 2002-11-29 | 2,06 | 743.300 | 2,15 | 2,00 | 2,11 | 00:00:00 | | 2002-12-02 | 2,13 | 1.835.300 | 2,32 | 2,10 | 2,18 | 00:00:00 | | 2002-12-03 | 2,00 | 1.252.700 | 2,13 | 1,96 | 2,13 | 00:00:00 | | 2002-12-04 | 1,83 | 1.675.600 | 1,96 | 1,77 | 1,79 | 00:00:00 | | 2002-12-05 | 1,70 | 1.378.500 | 1,97 | 1,65 | 1,89 | 00:00:00 | | 2002-12-06 | 1,62 | 1.497.400 | 1,75 | 1,46 | 1,51 | 00:00:00 | | 2002-12-09 | 1,50 | 907.700 | 1,58 | 1,41 | 1,55 | 00:00:00 | | 2002-12-10 | 1,59 | 1.849.500 | 1,61 | 1,40 | 1,50 | 00:00:00 | | 2002-12-11 | 1,74 | 1.574.800 | 1,87 | 1,54 | 1,63 | 00:00:00 | | 2002-12-12 | 1,78 | 681.700 | 1,85 | 1,70 | 1,78 | 00:00:00 | | 2002-12-13 | 1,65 | 1.687.200 | 1,74 | 1,58 | 1,73 | 00:00:00 | | 2002-12-16 | 1,70 | 1.204.900 | 1,73 | 1,51 | 1,70 | 00:00:00 | | 2002-12-17 | 1,66 | 881.900 | 1,76 | 1,60 | 1,74 | 00:00:00 | | 2002-12-18 | 1,60 | 2.231.400 | 1,63 | 1,44 | 1,52 | 00:00:00 | | 2002-12-19 | 1,65 | 711.500 | 1,70 | 1,50 | 1,50 | 00:00:00 | | 2002-12-20 | 1,79 | 1.014.500 | 1,94 | 1,58 | 1,67 | 00:00:00 | | 2002-12-23 | 2,00 | 1.452.800 | 2,00 | 1,69 | 1,80 | 00:00:00 | | 2002-12-24 | 2,05 | 917.400 | 2,19 | 1,97 | 2,02 | 00:00:00 | | 2002-12-26 | 1,96 | 493.400 | 2,14 | 1,93 | 2,08 | 00:00:00 | | 2002-12-27 | 1,88 | 531.200 | 2,03 | 1,88 | 1,95 | 00:00:00 | | 2002-12-30 | 1,77 | 624.100 | 1,97 | 1,71 | 1,86 | 00:00:00 | | 2002-12-31 | 1,73 | 720.100 | 1,79 | 1,70 | 1,77 | 00:00:00 | | 2003-01-02 | 1,88 | 608.600 | 1,92 | 1,76 | 1,80 | 00:00:00 | | 2003-01-03 | 1,90 | 552.700 | 1,96 | 1,82 | 1,95 | 00:00:00 | | 2003-01-06 | 1,86 | 522.700 | 1,90 | 1,82 | 1,88 | 00:00:00 | | 2003-01-07 | 1,74 | 826.100 | 1,90 | 1,73 | 1,90 | 00:00:00 | | 2003-01-08 | 1,66 | 502.600 | 1,74 | 1,66 | 1,72 | 00:00:00 | | 2003-01-09 | 1,78 | 740.600 | 1,79 | 1,68 | 1,74 | 00:00:00 | | 2003-01-10 | 1,77 | 922.200 | 1,85 | 1,69 | 1,78 | 00:00:00 | | 2003-01-13 | 1,77 | 426.300 | 1,87 | 1,72 | 1,80 | 00:00:00 | | 2003-01-14 | 1,81 | 894.800 | 1,85 | 1,75 | 1,80 | 00:00:00 | | 2003-01-15 | 1,76 | 1.045.100 | 1,87 | 1,68 | 1,86 | 00:00:00 | | 2003-01-16 | 1,70 | 529.600 | 1,76 | 1,65 | 1,72 | 00:00:00 | | 2003-01-17 | 1,54 | 1.316.600 | 1,65 | 1,52 | 1,65 | 00:00:00 | | 2003-01-21 | 1,49 | 1.507.400 | 1,58 | 1,41 | 1,54 | 00:00:00 | | 2003-01-22 | 1,48 | 1.031.400 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2003-01-23 | 1,50 | 653.600 | 1,56 | 1,45 | 1,56 | 00:00:00 | | 2003-01-24 | 1,40 | 1.501.800 | 1,54 | 1,40 | 1,53 | 00:00:00 | | 2003-01-27 | 1,31 | 1.663.600 | 1,42 | 1,26 | 1,40 | 00:00:00 | | 2003-01-28 | 1,36 | 1.384.500 | 1,46 | 1,31 | 1,42 | 00:00:00 | | 2003-01-29 | 1,43 | 1.441.400 | 1,51 | 1,35 | 1,45 | 00:00:00 | | 2003-01-30 | 1,39 | 824.800 | 1,45 | 1,28 | 1,40 | 00:00:00 | | 2003-01-31 | 1,33 | 705.000 | 1,39 | 1,30 | 1,36 | 00:00:00 | | 2003-02-03 | 1,31 | 1.633.700 | 1,35 | 1,28 | 1,33 | 00:00:00 | | 2003-02-04 | 1,23 | 1.406.100 | 1,31 | 1,18 | 1,30 | 00:00:00 | | 2003-02-05 | 1,26 | 610.900 | 1,30 | 1,20 | 1,22 | 00:00:00 | | 2003-02-06 | 1,27 | 375.900 | 1,35 | 1,18 | 1,25 | 00:00:00 | | 2003-02-07 | 1,42 | 812.700 | 1,50 | 1,30 | 1,35 | 00:00:00 | | 2003-02-10 | 1,35 | 1.295.000 | 1,52 | 1,34 | 1,45 | 00:00:00 | | 2003-02-11 | 1,27 | 1.292.200 | 1,42 | 1,25 | 1,40 | 00:00:00 | | 2003-02-12 | 1,23 | 397.100 | 1,34 | 1,22 | 1,27 | 00:00:00 | | 2003-02-13 | 1,23 | 538.500 | 1,32 | 1,23 | 1,29 | 00:00:00 | | 2003-02-14 | 1,33 | 444.500 | 1,35 | 1,24 | 1,26 | 00:00:00 | | 2003-02-18 | 1,43 | 675.700 | 1,46 | 1,34 | 1,36 | 00:00:00 | | 2003-02-19 | 1,44 | 356.900 | 1,46 | 1,40 | 1,44 | 00:00:00 | | 2003-02-20 | 1,38 | 297.700 | 1,48 | 1,36 | 1,41 | 00:00:00 | | 2003-02-21 | 1,46 | 337.800 | 1,48 | 1,35 | 1,39 | 00:00:00 | | 2003-02-24 | 1,40 | 375.800 | 1,44 | 1,35 | 1,39 | 00:00:00 | | 2003-02-25 | 1,54 | 531.600 | 1,58 | 1,35 | 1,37 | 00:00:00 | | 2003-02-26 | 1,60 | 1.119.900 | 1,72 | 1,50 | 1,52 | 00:00:00 | | 2003-02-27 | 1,58 | 551.100 | 1,62 | 1,46 | 1,60 | 00:00:00 | | 2003-02-28 | 1,53 | 315.100 | 1,60 | 1,50 | 1,55 | 00:00:00 | | 2003-03-03 | 1,50 | 359.300 | 1,59 | 1,49 | 1,57 | 00:00:00 | | 2003-03-04 | 1,40 | 478.200 | 1,50 | 1,37 | 1,46 | 00:00:00 | | 2003-03-05 | 1,40 | 250.600 | 1,42 | 1,36 | 1,42 | 00:00:00 | | 2003-03-06 | 1,33 | 599.300 | 1,40 | 1,32 | 1,32 | 00:00:00 | | 2003-03-07 | 1,36 | 762.300 | 1,44 | 1,30 | 1,33 | 00:00:00 | | 2003-03-10 | 1,32 | 283.800 | 1,38 | 1,30 | 1,36 | 00:00:00 | | 2003-03-11 | 1,33 | 260.400 | 1,36 | 1,30 | 1,32 | 00:00:00 | | 2003-03-12 | 1,32 | 442.500 | 1,35 | 1,28 | 1,33 | 00:00:00 | | 2003-03-13 | 1,39 | 872.000 | 1,43 | 1,29 | 1,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
