|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 1,39 | 872.000 | 1,43 | 1,29 | 1,29 | 00:00:00 | | 2003-03-14 | 1,36 | 564.700 | 1,45 | 1,35 | 1,41 | 00:00:00 | | 2003-03-17 | 1,48 | 584.800 | 1,48 | 1,32 | 1,35 | 00:00:00 | | 2003-03-18 | 1,55 | 793.400 | 1,59 | 1,47 | 1,48 | 00:00:00 | | 2003-03-19 | 1,50 | 518.400 | 1,57 | 1,43 | 1,56 | 00:00:00 | | 2003-03-20 | 1,50 | 456.300 | 1,59 | 1,40 | 1,40 | 00:00:00 | | 2003-03-21 | 1,45 | 794.900 | 1,58 | 1,41 | 1,50 | 00:00:00 | | 2003-03-24 | 1,36 | 431.100 | 1,46 | 1,32 | 1,42 | 00:00:00 | | 2003-03-25 | 1,41 | 319.500 | 1,46 | 1,34 | 1,34 | 00:00:00 | | 2003-03-26 | 1,36 | 257.400 | 1,43 | 1,32 | 1,40 | 00:00:00 | | 2003-03-27 | 1,45 | 377.300 | 1,45 | 1,36 | 1,36 | 00:00:00 | | 2003-03-28 | 1,49 | 260.700 | 1,50 | 1,39 | 1,43 | 00:00:00 | | 2003-03-31 | 1,41 | 594.300 | 1,48 | 1,36 | 1,45 | 00:00:00 | | 2003-04-01 | 1,41 | 199.000 | 1,46 | 1,38 | 1,44 | 00:00:00 | | 2003-04-02 | 1,50 | 451.700 | 1,52 | 1,41 | 1,43 | 00:00:00 | | 2003-04-03 | 1,45 | 752.900 | 1,48 | 1,42 | 1,42 | 00:00:00 | | 2003-04-04 | 1,43 | 421.100 | 1,46 | 1,38 | 1,45 | 00:00:00 | | 2003-04-07 | 1,49 | 953.300 | 1,54 | 1,45 | 1,49 | 00:00:00 | | 2003-04-08 | 1,49 | 367.100 | 1,50 | 1,46 | 1,47 | 00:00:00 | | 2003-04-09 | 1,45 | 372.100 | 1,51 | 1,41 | 1,49 | 00:00:00 | | 2003-04-10 | 1,41 | 213.400 | 1,47 | 1,40 | 1,44 | 00:00:00 | | 2003-04-11 | 1,40 | 270.800 | 1,45 | 1,40 | 1,44 | 00:00:00 | | 2003-04-14 | 1,42 | 323.200 | 1,44 | 1,38 | 1,42 | 00:00:00 | | 2003-04-15 | 1,40 | 351.200 | 1,44 | 1,38 | 1,38 | 00:00:00 | | 2003-04-16 | 1,40 | 361.100 | 1,44 | 1,36 | 1,44 | 00:00:00 | | 2003-04-17 | 1,45 | 374.600 | 1,46 | 1,37 | 1,44 | 00:00:00 | | 2003-04-21 | 1,66 | 1.350.100 | 1,69 | 1,42 | 1,45 | 00:00:00 | | 2003-04-22 | 2,02 | 3.788.000 | 2,05 | 1,56 | 1,59 | 00:00:00 | | 2003-04-23 | 2,74 | 6.771.900 | 2,75 | 2,10 | 2,19 | 00:00:00 | | 2003-04-24 | 2,17 | 3.953.500 | 2,73 | 2,13 | 2,73 | 00:00:00 | | 2003-04-25 | 2,30 | 2.332.000 | 2,48 | 2,06 | 2,13 | 00:00:00 | | 2003-04-28 | 2,45 | 1.378.800 | 2,46 | 2,25 | 2,29 | 00:00:00 | | 2003-04-29 | 2,42 | 1.503.000 | 2,57 | 2,33 | 2,49 | 00:00:00 | | 2003-04-30 | 2,42 | 1.424.400 | 2,44 | 2,30 | 2,41 | 00:00:00 | | 2003-05-01 | 2,39 | 2.128.300 | 2,54 | 2,30 | 2,51 | 00:00:00 | | 2003-05-02 | 2,56 | 2.355.100 | 2,70 | 2,36 | 2,38 | 00:00:00 | | 2003-05-05 | 3,26 | 6.377.200 | 3,32 | 2,72 | 2,73 | 00:00:00 | | 2003-05-06 | 3,27 | 5.289.900 | 3,66 | 3,20 | 3,30 | 00:00:00 | | 2003-05-07 | 3,50 | 3.026.000 | 3,50 | 3,05 | 3,28 | 00:00:00 | | 2003-05-08 | 3,48 | 1.613.800 | 3,52 | 3,34 | 3,50 | 00:00:00 | | 2003-05-09 | 3,32 | 2.004.700 | 3,55 | 3,30 | 3,53 | 00:00:00 | | 2003-05-12 | 3,49 | 1.456.600 | 3,53 | 3,17 | 3,28 | 00:00:00 | | 2003-05-13 | 3,66 | 2.153.500 | 3,75 | 3,31 | 3,34 | 00:00:00 | | 2003-05-14 | 3,83 | 1.449.400 | 3,83 | 3,60 | 3,80 | 00:00:00 | | 2003-05-15 | 3,71 | 2.078.300 | 3,94 | 3,70 | 3,90 | 00:00:00 | | 2003-05-16 | 3,37 | 1.785.900 | 3,70 | 3,33 | 3,64 | 00:00:00 | | 2003-05-19 | 3,00 | 2.863.400 | 3,30 | 2,97 | 3,26 | 00:00:00 | | 2003-05-20 | 3,33 | 2.683.100 | 3,49 | 2,97 | 3,00 | 00:00:00 | | 2003-05-21 | 3,40 | 868.400 | 3,49 | 3,35 | 3,37 | 00:00:00 | | 2003-05-22 | 3,64 | 2.346.300 | 3,80 | 3,42 | 3,44 | 00:00:00 | | 2003-05-23 | 3,64 | 773.500 | 3,75 | 3,60 | 3,75 | 00:00:00 | | 2003-05-27 | 3,75 | 1.577.100 | 3,81 | 3,58 | 3,60 | 00:00:00 | | 2003-05-28 | 3,67 | 1.255.200 | 3,85 | 3,57 | 3,78 | 00:00:00 | | 2003-05-29 | 3,65 | 1.338.800 | 3,75 | 3,48 | 3,66 | 00:00:00 | | 2003-05-30 | 3,66 | 1.114.400 | 3,74 | 3,57 | 3,70 | 00:00:00 | | 2003-06-02 | 3,69 | 2.104.400 | 3,86 | 3,66 | 3,75 | 00:00:00 | | 2003-06-03 | 3,60 | 1.049.800 | 3,69 | 3,56 | 3,65 | 00:00:00 | | 2003-06-04 | 3,90 | 1.961.700 | 3,98 | 3,55 | 3,55 | 00:00:00 | | 2003-06-05 | 4,47 | 5.708.000 | 4,58 | 3,80 | 3,84 | 00:00:00 | | 2003-06-06 | 4,42 | 3.887.400 | 4,80 | 4,30 | 4,79 | 00:00:00 | | 2003-06-09 | 4,14 | 1.655.900 | 4,51 | 4,05 | 4,45 | 00:00:00 | | 2003-06-10 | 4,56 | 1.587.900 | 4,61 | 4,23 | 4,37 | 00:00:00 | | 2003-06-11 | 5,03 | 3.873.000 | 5,10 | 4,55 | 4,55 | 00:00:00 | | 2003-06-12 | 5,12 | 2.402.800 | 5,25 | 4,80 | 5,23 | 00:00:00 | | 2003-06-13 | 5,10 | 1.419.600 | 5,20 | 4,80 | 5,13 | 00:00:00 | | 2003-06-16 | 4,83 | 1.638.800 | 5,26 | 4,83 | 5,25 | 00:00:00 | | 2003-06-17 | 5,27 | 2.823.800 | 5,34 | 4,87 | 5,01 | 00:00:00 | | 2003-06-18 | 5,52 | 2.255.500 | 5,57 | 5,10 | 5,20 | 00:00:00 | | 2003-06-19 | 5,75 | 2.303.200 | 5,90 | 5,48 | 5,51 | 00:00:00 | | 2003-06-20 | 5,58 | 1.815.500 | 5,93 | 5,42 | 5,85 | 00:00:00 | | 2003-06-23 | 5,04 | 2.867.800 | 5,79 | 5,00 | 5,67 | 00:00:00 | | 2003-06-24 | 4,73 | 2.428.300 | 5,19 | 4,59 | 5,00 | 00:00:00 | | 2003-06-25 | 4,77 | 1.406.500 | 5,07 | 4,75 | 4,75 | 00:00:00 | | 2003-06-26 | 4,91 | 1.105.200 | 4,99 | 4,65 | 4,74 | 00:00:00 | | 2003-06-27 | 4,94 | 1.613.200 | 5,20 | 4,87 | 5,10 | 00:00:00 | | 2003-06-30 | 4,78 | 1.890.100 | 5,18 | 4,70 | 5,18 | 00:00:00 | | 2003-07-01 | 4,47 | 3.155.700 | 4,86 | 4,12 | 4,77 | 00:00:00 | | 2003-07-02 | 4,79 | 2.431.800 | 4,90 | 4,60 | 4,73 | 00:00:00 | | 2003-07-03 | 4,71 | 1.432.100 | 4,82 | 4,59 | 4,59 | 00:00:00 | | 2003-07-07 | 5,05 | 1.853.600 | 5,15 | 4,85 | 4,86 | 00:00:00 | | 2003-07-08 | 5,29 | 1.891.200 | 5,30 | 4,95 | 5,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
