|
 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 | | 2004-02-25 | 15,20 | 5.253.600 | 15,30 | 14,02 | 14,07 | 00:00:00 | | 2004-02-26 | 15,32 | 3.117.700 | 15,67 | 14,99 | 15,09 | 00:00:00 | | 2004-02-27 | 15,08 | 2.159.500 | 15,49 | 14,90 | 15,41 | 00:00:00 | | 2004-03-01 | 16,04 | 2.749.400 | 16,04 | 15,03 | 15,04 | 00:00:00 | | 2004-03-02 | 15,51 | 2.596.200 | 16,08 | 15,42 | 15,96 | 00:00:00 | | 2004-03-03 | 15,39 | 1.419.600 | 15,53 | 15,05 | 15,39 | 00:00:00 | | 2004-03-04 | 15,89 | 2.077.200 | 15,99 | 15,25 | 15,38 | 00:00:00 | | 2004-03-05 | 15,74 | 1.928.500 | 16,00 | 15,32 | 15,37 | 00:00:00 | | 2004-03-08 | 15,90 | 6.015.300 | 16,97 | 15,70 | 15,82 | 00:00:00 | | 2004-03-09 | 15,45 | 3.130.400 | 16,19 | 15,32 | 16,10 | 00:00:00 | | 2004-03-10 | 14,81 | 3.000.900 | 15,79 | 14,67 | 15,50 | 00:00:00 | | 2004-03-11 | 14,96 | 5.230.300 | 15,52 | 14,15 | 14,32 | 00:00:00 | | 2004-03-12 | 15,26 | 2.882.300 | 15,60 | 14,94 | 15,32 | 00:00:00 | | 2004-03-15 | 14,73 | 4.550.500 | 15,44 | 14,57 | 15,12 | 00:00:00 | | 2004-03-16 | 14,37 | 4.719.500 | 15,19 | 14,09 | 14,99 | 00:00:00 | | 2004-03-17 | 15,22 | 2.742.200 | 15,25 | 14,51 | 14,74 | 00:00:00 | | 2004-03-18 | 15,02 | 2.877.700 | 15,32 | 14,92 | 15,06 | 00:00:00 | | 2004-03-19 | 15,00 | 1.980.800 | 15,30 | 14,90 | 15,15 | 00:00:00 | | 2004-03-22 | 14,11 | 4.406.500 | 14,80 | 13,72 | 14,80 | 00:00:00 | | 2004-03-23 | 12,68 | 9.213.400 | 14,44 | 12,38 | 14,33 | 00:00:00 | | 2004-03-24 | 12,30 | 5.928.000 | 12,74 | 12,08 | 12,42 | 00:00:00 | | 2004-03-25 | 13,30 | 4.877.700 | 13,44 | 12,30 | 12,38 | 00:00:00 | | 2004-03-26 | 13,41 | 2.502.500 | 13,63 | 13,10 | 13,23 | 00:00:00 | | 2004-03-29 | 13,60 | 1.707.900 | 13,85 | 13,35 | 13,65 | 00:00:00 | | 2004-03-30 | 13,54 | 2.888.700 | 13,85 | 13,25 | 13,48 | 00:00:00 | | 2004-03-31 | 13,14 | 2.708.200 | 13,59 | 13,08 | 13,59 | 00:00:00 | | 2004-04-01 | 13,25 | 2.809.900 | 13,36 | 13,00 | 13,20 | 00:00:00 | | 2004-04-02 | 14,65 | 5.705.500 | 14,75 | 13,75 | 13,85 | 00:00:00 | | 2004-04-05 | 14,40 | 4.356.900 | 14,83 | 14,19 | 14,76 | 00:00:00 | | 2004-04-06 | 13,99 | 1.894.500 | 14,30 | 13,82 | 14,19 | 00:00:00 | | 2004-04-07 | 14,06 | 1.793.100 | 14,20 | 13,88 | 13,96 | 00:00:00 | | 2004-04-08 | 15,26 | 5.771.500 | 15,49 | 14,51 | 14,64 | 00:00:00 | | 2004-04-12 | 15,16 | 2.397.900 | 15,57 | 15,02 | 15,27 | 00:00:00 | | 2004-04-13 | 14,53 | 2.048.500 | 15,35 | 14,46 | 15,20 | 00:00:00 | | 2004-04-14 | 14,69 | 2.042.200 | 15,10 | 14,52 | 14,52 | 00:00:00 | | 2004-04-15 | 14,24 | 3.070.200 | 14,86 | 14,20 | 14,81 | 00:00:00 | | 2004-04-16 | 14,01 | 1.657.400 | 14,42 | 13,75 | 14,19 | 00:00:00 | | 2004-04-19 | 14,00 | 2.599.100 | 14,17 | 13,64 | 14,00 | 00:00:00 | | 2004-04-20 | 13,50 | 2.228.600 | 14,22 | 13,50 | 14,00 | 00:00:00 | | 2004-04-21 | 13,93 | 2.736.500 | 13,96 | 13,26 | 13,56 | 00:00:00 | | 2004-04-22 | 14,44 | 2.487.200 | 14,55 | 13,77 | 13,92 | 00:00:00 | | 2004-04-23 | 14,11 | 2.330.700 | 14,60 | 13,90 | 14,57 | 00:00:00 | | 2004-04-26 | 13,96 | 1.556.600 | 14,48 | 13,85 | 14,20 | 00:00:00 | | 2004-04-27 | 13,31 | 4.148.300 | 14,10 | 13,20 | 13,97 | 00:00:00 | | 2004-04-28 | 12,99 | 3.583.900 | 13,58 | 12,70 | 13,29 | 00:00:00 | | 2004-04-29 | 12,89 | 5.558.400 | 13,57 | 12,77 | 12,98 | 00:00:00 | | 2004-04-30 | 11,84 | 4.961.100 | 13,10 | 11,65 | 12,91 | 00:00:00 | | 2004-05-03 | 12,28 | 3.031.500 | 12,48 | 11,77 | 11,81 | 00:00:00 | | 2004-05-04 | 12,79 | 3.107.500 | 13,08 | 12,22 | 12,45 | 00:00:00 | | 2004-05-05 | 12,91 | 3.805.300 | 13,20 | 12,09 | 12,80 | 00:00:00 | | 2004-05-06 | 12,48 | 2.848.700 | 12,87 | 12,31 | 12,83 | 00:00:00 | | 2004-05-07 | 12,40 | 2.220.500 | 13,00 | 12,25 | 12,40 | 00:00:00 | | 2004-05-10 | 11,87 | 2.852.400 | 12,35 | 11,78 | 12,25 | 00:00:00 | | 2004-05-11 | 12,18 | 2.573.200 | 12,36 | 12,00 | 12,28 | 00:00:00 | | 2004-05-12 | 12,83 | 3.741.200 | 13,00 | 11,70 | 12,17 | 00:00:00 | | 2004-05-13 | 12,96 | 5.208.200 | 13,59 | 12,50 | 12,96 | 00:00:00 | | 2004-05-14 | 12,71 | 2.149.200 | 13,19 | 12,50 | 12,99 | 00:00:00 | | 2004-05-17 | 12,52 | 2.434.900 | 12,68 | 12,33 | 12,33 | 00:00:00 | | 2004-05-18 | 13,05 | 2.458.900 | 13,16 | 12,70 | 12,75 | 00:00:00 | | 2004-05-19 | 13,62 | 4.420.800 | 14,13 | 13,34 | 13,38 | 00:00:00 | | 2004-05-20 | 13,49 | 2.198.600 | 13,74 | 13,31 | 13,67 | 00:00:00 | | 2004-05-21 | 13,60 | 1.586.000 | 13,75 | 13,25 | 13,52 | 00:00:00 | | 2004-05-24 | 14,08 | 2.420.400 | 14,22 | 13,75 | 13,78 | 00:00:00 | | 2004-05-25 | 15,14 | 4.443.900 | 15,14 | 13,82 | 14,01 | 00:00:00 | | 2004-05-26 | 14,85 | 2.415.900 | 15,06 | 14,77 | 14,89 | 00:00:00 | | 2004-05-27 | 14,86 | 1.753.700 | 15,20 | 14,52 | 14,92 | 00:00:00 | | 2004-05-28 | 14,86 | 1.312.100 | 15,00 | 14,65 | 14,77 | 00:00:00 | | 2004-06-01 | 15,76 | 4.260.800 | 15,88 | 14,65 | 14,85 | 00:00:00 | | 2004-06-02 | 15,75 | 3.785.900 | 16,09 | 15,59 | 15,77 | 00:00:00 | | 2004-06-03 | 15,56 | 2.037.500 | 15,87 | 15,54 | 15,70 | 00:00:00 | | 2004-06-04 | 15,56 | 1.711.200 | 15,92 | 15,37 | 15,86 | 00:00:00 | | 2004-06-07 | 16,35 | 2.433.500 | 16,35 | 15,59 | 15,80 | 00:00:00 | | 2004-06-08 | 16,31 | 3.153.200 | 16,66 | 15,93 | 16,24 | 00:00:00 | | 2004-06-09 | 15,71 | 1.873.100 | 16,40 | 15,56 | 16,38 | 00:00:00 | | 2004-06-10 | 15,38 | 2.248.200 | 16,06 | 15,16 | 15,80 | 00:00:00 | | 2004-06-14 | 14,91 | 2.450.100 | 15,21 | 14,75 | 15,06 | 00:00:00 | | 2004-06-15 | 15,69 | 2.944.000 | 15,85 | 14,95 | 15,00 | 00:00:00 | | 2004-06-16 | 15,48 | 2.239.800 | 15,70 | 15,33 | 15,65 | 00:00:00 | | 2004-06-17 | 15,41 | 1.440.000 | 15,63 | 15,15 | 15,23 | 00:00:00 | | 2004-06-18 | 15,32 | 2.250.100 | 15,73 | 14,95 | 15,08 | 00:00:00 | | 2004-06-21 | 15,07 | 1.283.500 | 15,63 | 15,01 | 15,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
