|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 5,96 | 4.293.100 | 6,24 | 5,82 | 6,03 | 00:00:00 | | 2003-10-30 | 8,00 | 29.418.500 | 8,33 | 7,35 | 7,55 | 00:00:00 | | 2003-10-31 | 7,90 | 7.785.500 | 8,15 | 7,54 | 7,72 | 00:00:00 | | 2003-11-03 | 9,31 | 14.921.700 | 9,53 | 8,10 | 8,12 | 00:00:00 | | 2003-11-04 | 9,42 | 6.877.900 | 9,42 | 9,05 | 9,27 | 00:00:00 | | 2003-11-05 | 9,10 | 5.082.200 | 9,30 | 8,81 | 9,22 | 00:00:00 | | 2003-11-06 | 9,08 | 2.776.700 | 9,25 | 8,93 | 8,95 | 00:00:00 | | 2003-11-07 | 10,30 | 12.630.700 | 10,75 | 9,34 | 9,41 | 00:00:00 | | 2003-11-10 | 11,04 | 13.130.600 | 11,59 | 10,50 | 10,64 | 00:00:00 | | 2003-11-11 | 10,44 | 10.029.800 | 10,85 | 9,97 | 10,81 | 00:00:00 | | 2003-11-12 | 11,01 | 9.580.600 | 11,52 | 10,91 | 11,49 | 00:00:00 | | 2003-11-13 | 11,20 | 4.492.700 | 11,48 | 10,71 | 10,94 | 00:00:00 | | 2003-11-14 | 10,97 | 9.121.600 | 11,88 | 10,77 | 11,13 | 00:00:00 | | 2003-11-17 | 11,37 | 6.583.200 | 11,55 | 10,53 | 10,74 | 00:00:00 | | 2003-11-18 | 11,04 | 6.297.000 | 11,83 | 10,91 | 11,48 | 00:00:00 | | 2003-11-19 | 11,20 | 5.914.600 | 11,30 | 10,80 | 11,00 | 00:00:00 | | 2003-11-20 | 11,24 | 5.542.600 | 11,53 | 10,80 | 10,90 | 00:00:00 | | 2003-11-21 | 11,37 | 3.287.800 | 11,49 | 11,02 | 11,34 | 00:00:00 | | 2003-11-24 | 12,83 | 8.130.000 | 12,94 | 11,47 | 11,68 | 00:00:00 | | 2003-11-25 | 13,11 | 9.257.900 | 13,50 | 12,96 | 13,15 | 00:00:00 | | 2003-11-26 | 13,03 | 5.114.100 | 13,40 | 12,64 | 13,35 | 00:00:00 | | 2003-11-28 | 13,40 | 2.251.300 | 13,43 | 12,65 | 12,70 | 00:00:00 | | 2003-12-01 | 13,60 | 4.187.300 | 13,85 | 13,45 | 13,67 | 00:00:00 | | 2003-12-02 | 13,79 | 5.587.800 | 14,20 | 13,50 | 13,54 | 00:00:00 | | 2003-12-03 | 13,29 | 5.168.800 | 14,15 | 13,13 | 14,06 | 00:00:00 | | 2003-12-04 | 11,71 | 15.631.400 | 13,48 | 11,18 | 13,40 | 00:00:00 | | 2003-12-05 | 11,50 | 6.594.900 | 11,89 | 10,81 | 11,20 | 00:00:00 | | 2003-12-08 | 10,98 | 5.533.900 | 11,71 | 10,78 | 10,82 | 00:00:00 | | 2003-12-09 | 10,35 | 12.219.500 | 10,81 | 10,19 | 10,39 | 00:00:00 | | 2003-12-10 | 10,54 | 5.785.600 | 10,68 | 10,37 | 10,40 | 00:00:00 | | 2003-12-11 | 11,37 | 10.429.500 | 11,55 | 10,57 | 10,68 | 00:00:00 | | 2003-12-12 | 11,42 | 4.112.700 | 11,80 | 11,27 | 11,77 | 00:00:00 | | 2003-12-15 | 11,16 | 5.154.100 | 12,31 | 11,08 | 12,23 | 00:00:00 | | 2003-12-16 | 10,82 | 4.220.900 | 11,10 | 10,50 | 11,07 | 00:00:00 | | 2003-12-17 | 10,95 | 2.352.000 | 11,09 | 10,51 | 10,78 | 00:00:00 | | 2003-12-18 | 11,35 | 2.893.800 | 11,50 | 10,93 | 10,95 | 00:00:00 | | 2003-12-19 | 11,20 | 1.748.300 | 11,60 | 11,05 | 11,54 | 00:00:00 | | 2003-12-22 | 10,97 | 3.032.000 | 11,20 | 10,75 | 10,95 | 00:00:00 | | 2003-12-23 | 11,14 | 1.780.000 | 11,20 | 10,80 | 10,86 | 00:00:00 | | 2003-12-24 | 10,92 | 1.172.000 | 11,15 | 10,87 | 11,11 | 00:00:00 | | 2003-12-26 | 10,95 | 533.600 | 11,03 | 10,75 | 10,89 | 00:00:00 | | 2003-12-29 | 11,27 | 2.178.700 | 11,37 | 10,94 | 11,00 | 00:00:00 | | 2003-12-30 | 11,08 | 1.822.600 | 11,47 | 11,05 | 11,32 | 00:00:00 | | 2003-12-31 | 10,76 | 2.418.700 | 11,10 | 10,75 | 11,01 | 00:00:00 | | 2004-01-02 | 10,78 | 2.169.300 | 10,95 | 10,74 | 10,85 | 00:00:00 | | 2004-01-05 | 11,01 | 4.299.000 | 11,23 | 10,75 | 10,79 | 00:00:00 | | 2004-01-06 | 11,98 | 9.032.400 | 12,09 | 10,90 | 10,95 | 00:00:00 | | 2004-01-07 | 12,69 | 8.602.200 | 12,80 | 12,11 | 12,20 | 00:00:00 | | 2004-01-08 | 13,00 | 5.202.400 | 13,17 | 12,37 | 12,49 | 00:00:00 | | 2004-01-09 | 13,23 | 6.843.500 | 13,99 | 12,68 | 12,83 | 00:00:00 | | 2004-01-12 | 13,88 | 4.434.100 | 13,92 | 13,31 | 13,56 | 00:00:00 | | 2004-01-13 | 13,53 | 4.660.200 | 13,92 | 13,20 | 13,90 | 00:00:00 | | 2004-01-14 | 14,33 | 5.535.900 | 14,35 | 13,51 | 13,60 | 00:00:00 | | 2004-01-15 | 14,59 | 7.141.900 | 14,90 | 14,07 | 14,12 | 00:00:00 | | 2004-01-16 | 14,68 | 2.992.900 | 14,90 | 14,40 | 14,60 | 00:00:00 | | 2004-01-20 | 14,67 | 2.405.300 | 14,85 | 14,25 | 14,76 | 00:00:00 | | 2004-01-21 | 14,45 | 2.198.000 | 14,60 | 14,21 | 14,48 | 00:00:00 | | 2004-01-22 | 13,50 | 3.733.400 | 14,55 | 13,50 | 14,50 | 00:00:00 | | 2004-01-23 | 14,04 | 2.632.600 | 14,09 | 13,35 | 13,37 | 00:00:00 | | 2004-01-26 | 14,01 | 2.464.700 | 14,19 | 13,67 | 14,08 | 00:00:00 | | 2004-01-27 | 13,60 | 2.134.900 | 14,44 | 13,55 | 14,01 | 00:00:00 | | 2004-01-28 | 12,92 | 2.542.800 | 13,94 | 12,76 | 13,83 | 00:00:00 | | 2004-01-29 | 12,85 | 3.088.500 | 13,40 | 12,41 | 13,04 | 00:00:00 | | 2004-01-30 | 12,95 | 2.570.300 | 13,39 | 12,64 | 12,88 | 00:00:00 | | 2004-02-02 | 12,70 | 2.087.500 | 13,30 | 12,56 | 13,17 | 00:00:00 | | 2004-02-03 | 12,39 | 2.621.400 | 12,87 | 12,27 | 12,70 | 00:00:00 | | 2004-02-04 | 11,45 | 6.568.800 | 12,30 | 11,26 | 12,03 | 00:00:00 | | 2004-02-05 | 14,50 | 21.157.900 | 14,55 | 12,37 | 12,84 | 00:00:00 | | 2004-02-06 | 15,05 | 15.748.200 | 15,85 | 14,19 | 14,34 | 00:00:00 | | 2004-02-09 | 15,22 | 6.081.900 | 15,68 | 15,05 | 15,12 | 00:00:00 | | 2004-02-10 | 15,08 | 3.665.500 | 15,42 | 14,81 | 15,19 | 00:00:00 | | 2004-02-11 | 15,17 | 2.886.900 | 15,30 | 14,97 | 15,12 | 00:00:00 | | 2004-02-12 | 16,20 | 7.841.700 | 16,50 | 15,20 | 15,21 | 00:00:00 | | 2004-02-13 | 15,35 | 5.574.300 | 16,79 | 15,26 | 16,31 | 00:00:00 | | 2004-02-17 | 16,01 | 2.901.300 | 16,10 | 15,53 | 15,60 | 00:00:00 | | 2004-02-18 | 16,09 | 2.599.100 | 16,31 | 15,85 | 16,18 | 00:00:00 | | 2004-02-19 | 15,24 | 3.308.400 | 16,45 | 15,17 | 16,41 | 00:00:00 | | 2004-02-20 | 15,07 | 4.461.800 | 15,42 | 14,70 | 15,31 | 00:00:00 | | 2004-02-23 | 14,39 | 3.198.100 | 15,30 | 14,30 | 15,22 | 00:00:00 | | 2004-02-24 | 14,10 | 3.706.800 | 14,69 | 13,80 | 14,10 | 00:00:00 | | 2004-02-25 | 15,20 | 5.253.600 | 15,30 | 14,02 | 14,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
