|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 5,29 | 1.891.200 | 5,30 | 4,95 | 5,16 | 00:00:00 | | 2003-07-09 | 5,30 | 2.495.100 | 5,37 | 5,10 | 5,22 | 00:00:00 | | 2003-07-10 | 5,28 | 2.131.800 | 5,45 | 5,08 | 5,10 | 00:00:00 | | 2003-07-11 | 5,27 | 962.400 | 5,29 | 5,16 | 5,25 | 00:00:00 | | 2003-07-14 | 5,64 | 2.875.500 | 5,65 | 5,37 | 5,46 | 00:00:00 | | 2003-07-15 | 5,59 | 1.676.000 | 5,90 | 5,51 | 5,75 | 00:00:00 | | 2003-07-16 | 5,44 | 1.231.400 | 5,74 | 5,34 | 5,72 | 00:00:00 | | 2003-07-17 | 5,05 | 1.830.200 | 5,20 | 4,98 | 5,18 | 00:00:00 | | 2003-07-18 | 5,16 | 802.900 | 5,33 | 5,01 | 5,01 | 00:00:00 | | 2003-07-21 | 4,92 | 1.220.600 | 5,15 | 4,86 | 5,09 | 00:00:00 | | 2003-07-22 | 4,95 | 925.100 | 5,11 | 4,88 | 4,99 | 00:00:00 | | 2003-07-23 | 4,72 | 1.591.300 | 4,91 | 4,66 | 4,89 | 00:00:00 | | 2003-07-24 | 4,95 | 1.158.100 | 5,00 | 4,73 | 4,74 | 00:00:00 | | 2003-07-25 | 4,99 | 668.800 | 5,06 | 4,78 | 4,96 | 00:00:00 | | 2003-07-28 | 5,24 | 878.200 | 5,28 | 4,96 | 4,96 | 00:00:00 | | 2003-07-29 | 5,13 | 913.100 | 5,30 | 5,01 | 5,23 | 00:00:00 | | 2003-07-30 | 5,10 | 1.107.900 | 5,25 | 4,99 | 5,25 | 00:00:00 | | 2003-07-31 | 4,58 | 2.633.400 | 5,24 | 4,55 | 5,15 | 00:00:00 | | 2003-08-01 | 3,97 | 7.783.000 | 4,57 | 3,81 | 4,53 | 00:00:00 | | 2003-08-04 | 3,88 | 2.425.200 | 4,04 | 3,85 | 3,98 | 00:00:00 | | 2003-08-05 | 3,41 | 5.518.000 | 3,79 | 3,35 | 3,75 | 00:00:00 | | 2003-08-06 | 3,25 | 3.791.100 | 3,61 | 3,22 | 3,46 | 00:00:00 | | 2003-08-07 | 3,75 | 4.925.800 | 3,94 | 3,30 | 3,35 | 00:00:00 | | 2003-08-08 | 3,70 | 2.303.400 | 3,99 | 3,58 | 3,80 | 00:00:00 | | 2003-08-11 | 3,90 | 1.065.600 | 3,94 | 3,71 | 3,88 | 00:00:00 | | 2003-08-12 | 3,91 | 685.800 | 4,00 | 3,76 | 3,98 | 00:00:00 | | 2003-08-13 | 4,00 | 1.115.600 | 4,07 | 3,87 | 3,90 | 00:00:00 | | 2003-08-14 | 4,13 | 1.114.700 | 4,18 | 4,03 | 4,07 | 00:00:00 | | 2003-08-15 | 3,99 | 784.900 | 4,16 | 3,92 | 4,12 | 00:00:00 | | 2003-08-18 | 3,95 | 1.264.600 | 4,11 | 3,85 | 4,06 | 00:00:00 | | 2003-08-19 | 4,06 | 1.166.500 | 4,06 | 3,87 | 4,01 | 00:00:00 | | 2003-08-20 | 4,07 | 660.600 | 4,10 | 3,96 | 4,01 | 00:00:00 | | 2003-08-21 | 4,24 | 1.880.000 | 4,24 | 4,02 | 4,02 | 00:00:00 | | 2003-08-22 | 4,01 | 1.638.400 | 4,40 | 3,95 | 4,29 | 00:00:00 | | 2003-08-25 | 3,94 | 859.800 | 4,03 | 3,80 | 4,00 | 00:00:00 | | 2003-08-26 | 4,10 | 506.400 | 4,10 | 3,82 | 3,94 | 00:00:00 | | 2003-08-27 | 4,09 | 524.600 | 4,13 | 4,00 | 4,00 | 00:00:00 | | 2003-08-28 | 4,12 | 674.700 | 4,25 | 4,05 | 4,13 | 00:00:00 | | 2003-08-29 | 4,16 | 711.700 | 4,23 | 4,15 | 4,15 | 00:00:00 | | 2003-09-02 | 4,47 | 1.578.700 | 4,50 | 4,10 | 4,13 | 00:00:00 | | 2003-09-03 | 4,89 | 3.248.200 | 4,93 | 4,51 | 4,52 | 00:00:00 | | 2003-09-04 | 4,88 | 1.211.000 | 4,98 | 4,80 | 4,88 | 00:00:00 | | 2003-09-05 | 4,65 | 963.900 | 4,84 | 4,64 | 4,82 | 00:00:00 | | 2003-09-08 | 4,71 | 810.300 | 4,80 | 4,51 | 4,67 | 00:00:00 | | 2003-09-09 | 4,51 | 1.592.000 | 4,79 | 4,35 | 4,68 | 00:00:00 | | 2003-09-10 | 4,32 | 860.000 | 4,50 | 4,30 | 4,48 | 00:00:00 | | 2003-09-11 | 4,59 | 966.900 | 4,65 | 4,29 | 4,33 | 00:00:00 | | 2003-09-12 | 4,65 | 624.600 | 4,65 | 4,40 | 4,56 | 00:00:00 | | 2003-09-15 | 4,54 | 627.800 | 4,75 | 4,52 | 4,65 | 00:00:00 | | 2003-09-16 | 4,79 | 1.013.000 | 4,83 | 4,56 | 4,57 | 00:00:00 | | 2003-09-17 | 5,14 | 2.447.800 | 5,14 | 4,65 | 4,83 | 00:00:00 | | 2003-09-18 | 5,10 | 1.529.100 | 5,25 | 5,00 | 5,02 | 00:00:00 | | 2003-09-19 | 5,12 | 1.428.100 | 5,26 | 4,98 | 5,00 | 00:00:00 | | 2003-09-22 | 5,12 | 1.907.400 | 5,29 | 4,90 | 4,92 | 00:00:00 | | 2003-09-23 | 5,22 | 1.597.100 | 5,30 | 5,16 | 5,19 | 00:00:00 | | 2003-09-24 | 5,05 | 1.745.900 | 5,30 | 5,02 | 5,29 | 00:00:00 | | 2003-09-25 | 4,71 | 1.451.000 | 5,06 | 4,65 | 5,00 | 00:00:00 | | 2003-09-26 | 4,60 | 1.663.300 | 4,80 | 4,33 | 4,71 | 00:00:00 | | 2003-09-29 | 4,49 | 1.771.900 | 4,78 | 4,41 | 4,58 | 00:00:00 | | 2003-09-30 | 4,29 | 929.800 | 4,52 | 4,28 | 4,49 | 00:00:00 | | 2003-10-01 | 4,27 | 1.973.200 | 4,50 | 3,39 | 4,37 | 00:00:00 | | 2003-10-02 | 4,47 | 717.100 | 4,47 | 4,21 | 4,22 | 00:00:00 | | 2003-10-03 | 4,63 | 797.300 | 4,71 | 4,53 | 4,55 | 00:00:00 | | 2003-10-06 | 4,60 | 745.500 | 4,79 | 4,60 | 4,76 | 00:00:00 | | 2003-10-07 | 4,70 | 1.005.000 | 4,74 | 4,47 | 4,56 | 00:00:00 | | 2003-10-08 | 5,20 | 1.908.000 | 5,20 | 4,65 | 4,75 | 00:00:00 | | 2003-10-09 | 5,18 | 2.844.700 | 5,50 | 5,01 | 5,25 | 00:00:00 | | 2003-10-10 | 5,07 | 761.800 | 5,25 | 5,03 | 5,20 | 00:00:00 | | 2003-10-13 | 5,49 | 2.514.800 | 5,52 | 5,08 | 5,10 | 00:00:00 | | 2003-10-14 | 5,75 | 3.267.100 | 5,79 | 5,35 | 5,52 | 00:00:00 | | 2003-10-15 | 5,56 | 2.056.900 | 5,94 | 5,56 | 5,85 | 00:00:00 | | 2003-10-16 | 5,79 | 1.347.400 | 5,80 | 5,48 | 5,54 | 00:00:00 | | 2003-10-17 | 5,45 | 1.319.800 | 5,79 | 5,40 | 5,79 | 00:00:00 | | 2003-10-20 | 5,79 | 2.012.200 | 5,85 | 5,23 | 5,45 | 00:00:00 | | 2003-10-21 | 6,35 | 6.972.000 | 6,35 | 5,81 | 5,85 | 00:00:00 | | 2003-10-22 | 5,88 | 2.332.400 | 6,30 | 5,81 | 6,20 | 00:00:00 | | 2003-10-23 | 5,90 | 1.682.100 | 6,01 | 5,57 | 5,72 | 00:00:00 | | 2003-10-24 | 5,76 | 1.433.000 | 5,89 | 5,56 | 5,81 | 00:00:00 | | 2003-10-27 | 5,87 | 1.717.400 | 6,13 | 5,70 | 5,92 | 00:00:00 | | 2003-10-28 | 5,99 | 2.008.900 | 6,06 | 5,86 | 5,90 | 00:00:00 | | 2003-10-29 | 5,96 | 4.293.100 | 6,24 | 5,82 | 6,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
