|
 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 | | 2004-06-21 | 15,07 | 1.283.500 | 15,63 | 15,01 | 15,59 | 00:00:00 | | 2004-06-22 | 15,38 | 2.031.900 | 15,42 | 14,81 | 15,02 | 00:00:00 | | 2004-06-23 | 16,27 | 2.829.100 | 16,38 | 15,22 | 15,30 | 00:00:00 | | 2004-06-24 | 16,02 | 2.899.000 | 16,49 | 15,91 | 16,21 | 00:00:00 | | 2004-06-25 | 17,45 | 14.466.600 | 18,47 | 16,02 | 16,02 | 00:00:00 | | 2004-06-28 | 17,60 | 6.379.500 | 18,00 | 17,25 | 17,91 | 00:00:00 | | 2004-06-29 | 17,75 | 4.211.600 | 17,97 | 17,55 | 17,65 | 00:00:00 | | 2004-06-30 | 17,95 | 6.682.700 | 18,27 | 17,56 | 17,98 | 00:00:00 | | 2004-07-01 | 17,68 | 4.537.400 | 17,95 | 17,03 | 17,85 | 00:00:00 | | 2004-07-02 | 17,28 | 1.663.600 | 17,70 | 17,06 | 17,48 | 00:00:00 | | 2004-07-06 | 16,38 | 2.818.300 | 17,13 | 16,36 | 17,12 | 00:00:00 | | 2004-07-07 | 16,69 | 2.985.500 | 16,95 | 16,30 | 16,34 | 00:00:00 | | 2004-07-08 | 15,24 | 5.161.300 | 16,20 | 15,01 | 15,99 | 00:00:00 | | 2004-07-09 | 15,71 | 2.670.500 | 15,79 | 15,35 | 15,66 | 00:00:00 | | 2004-07-12 | 15,35 | 2.576.400 | 15,67 | 15,10 | 15,55 | 00:00:00 | | 2004-07-13 | 14,85 | 3.041.700 | 15,64 | 14,85 | 15,40 | 00:00:00 | | 2004-07-14 | 14,64 | 4.537.400 | 14,97 | 14,07 | 14,57 | 00:00:00 | | 2004-07-15 | 14,54 | 2.464.200 | 14,96 | 14,42 | 14,72 | 00:00:00 | | 2004-07-16 | 14,64 | 2.716.000 | 14,95 | 14,48 | 14,73 | 00:00:00 | | 2004-07-19 | 13,97 | 3.821.900 | 14,77 | 13,33 | 14,75 | 00:00:00 | | 2004-07-20 | 15,17 | 3.924.600 | 15,38 | 13,90 | 13,90 | 00:00:00 | | 2004-07-21 | 13,99 | 3.351.600 | 15,48 | 13,75 | 15,47 | 00:00:00 | | 2004-07-22 | 14,55 | 3.823.400 | 14,63 | 13,32 | 13,80 | 00:00:00 | | 2004-07-23 | 13,93 | 2.473.300 | 14,41 | 13,87 | 14,24 | 00:00:00 | | 2004-07-26 | 13,75 | 2.767.900 | 14,20 | 13,39 | 13,97 | 00:00:00 | | 2004-07-27 | 14,54 | 4.582.600 | 14,64 | 13,71 | 13,96 | 00:00:00 | | 2004-07-28 | 14,04 | 5.278.300 | 14,32 | 13,30 | 13,78 | 00:00:00 | | 2004-07-29 | 14,79 | 5.340.200 | 14,82 | 13,95 | 13,95 | 00:00:00 | | 2004-07-30 | 14,93 | 2.042.000 | 15,11 | 14,50 | 14,78 | 00:00:00 | | 2004-08-02 | 14,67 | 2.610.700 | 15,01 | 14,40 | 14,52 | 00:00:00 | | 2004-08-03 | 14,01 | 3.558.900 | 14,69 | 14,01 | 14,69 | 00:00:00 | | 2004-08-04 | 13,75 | 2.682.600 | 13,93 | 13,45 | 13,89 | 00:00:00 | | 2004-08-05 | 12,96 | 3.874.200 | 14,18 | 12,92 | 14,02 | 00:00:00 | | 2004-08-06 | 12,63 | 3.562.900 | 13,27 | 12,35 | 12,74 | 00:00:00 | | 2004-08-09 | 12,44 | 2.204.600 | 13,19 | 12,25 | 12,69 | 00:00:00 | | 2004-08-10 | 12,78 | 2.445.000 | 12,94 | 12,26 | 12,60 | 00:00:00 | | 2004-08-11 | 12,82 | 3.428.600 | 12,98 | 11,90 | 12,43 | 00:00:00 | | 2004-08-12 | 12,59 | 1.815.800 | 12,90 | 12,40 | 12,67 | 00:00:00 | | 2004-08-13 | 12,52 | 1.857.900 | 13,02 | 12,36 | 12,77 | 00:00:00 | | 2004-08-16 | 12,72 | 1.902.300 | 12,93 | 12,45 | 12,45 | 00:00:00 | | 2004-08-17 | 13,10 | 1.616.800 | 13,25 | 12,85 | 13,00 | 00:00:00 | | 2004-08-18 | 13,71 | 2.408.700 | 13,77 | 12,78 | 12,82 | 00:00:00 | | 2004-08-19 | 14,26 | 4.339.100 | 14,36 | 13,61 | 13,63 | 00:00:00 | | 2004-08-20 | 14,23 | 1.899.500 | 14,48 | 13,92 | 14,10 | 00:00:00 | | 2004-08-23 | 13,88 | 1.460.100 | 14,35 | 13,83 | 14,35 | 00:00:00 | | 2004-08-24 | 13,90 | 1.356.100 | 14,15 | 13,77 | 13,93 | 00:00:00 | | 2004-08-25 | 14,38 | 1.187.800 | 14,50 | 13,76 | 13,77 | 00:00:00 | | 2004-08-26 | 13,94 | 1.591.100 | 14,38 | 13,78 | 14,30 | 00:00:00 | | 2004-08-27 | 14,13 | 734.200 | 14,27 | 14,00 | 14,05 | 00:00:00 | | 2004-08-30 | 13,64 | 1.069.400 | 14,04 | 13,63 | 13,86 | 00:00:00 | | 2004-08-31 | 13,45 | 2.000.300 | 13,79 | 13,20 | 13,69 | 00:00:00 | | 2004-09-01 | 13,30 | 2.232.700 | 13,67 | 13,18 | 13,53 | 00:00:00 | | 2004-09-02 | 13,52 | 1.054.100 | 13,60 | 13,20 | 13,21 | 00:00:00 | | 2004-09-03 | 13,17 | 1.253.100 | 13,57 | 13,16 | 13,26 | 00:00:00 | | 2004-09-07 | 13,47 | 1.604.700 | 13,80 | 13,30 | 13,35 | 00:00:00 | | 2004-09-08 | 13,41 | 1.164.300 | 13,79 | 13,38 | 13,51 | 00:00:00 | | 2004-09-09 | 13,55 | 1.077.000 | 13,69 | 13,25 | 13,55 | 00:00:00 | | 2004-09-10 | 14,21 | 2.217.300 | 14,29 | 13,50 | 13,54 | 00:00:00 | | 2004-09-13 | 14,26 | 2.233.900 | 14,63 | 14,17 | 14,17 | 00:00:00 | | 2004-09-14 | 15,35 | 3.235.800 | 15,41 | 14,22 | 14,31 | 00:00:00 | | 2004-09-15 | 14,70 | 4.178.100 | 15,24 | 14,65 | 15,05 | 00:00:00 | | 2004-09-16 | 14,90 | 2.690.400 | 15,23 | 14,61 | 14,74 | 00:00:00 | | 2004-09-17 | 14,93 | 1.100.800 | 14,94 | 14,69 | 14,94 | 00:00:00 | | 2004-09-20 | 14,61 | 2.522.000 | 15,09 | 14,46 | 14,80 | 00:00:00 | | 2004-09-21 | 14,68 | 1.448.400 | 14,86 | 14,54 | 14,84 | 00:00:00 | | 2004-09-22 | 14,50 | 1.413.800 | 14,65 | 14,43 | 14,48 | 00:00:00 | | 2004-09-23 | 14,47 | 1.536.500 | 14,58 | 14,33 | 14,54 | 00:00:00 | | 2004-09-24 | 14,19 | 1.875.200 | 14,54 | 14,08 | 14,53 | 00:00:00 | | 2004-09-27 | 13,59 | 2.187.600 | 14,10 | 13,58 | 14,06 | 00:00:00 | | 2004-09-28 | 13,91 | 2.500.000 | 14,04 | 13,64 | 13,82 | 00:00:00 | | 2004-09-29 | 14,02 | 1.460.300 | 14,24 | 13,90 | 13,98 | 00:00:00 | | 2004-09-30 | 14,05 | 1.174.300 | 14,19 | 13,93 | 14,08 | 00:00:00 | | 2004-10-01 | 14,50 | 2.544.800 | 14,68 | 13,91 | 14,00 | 00:00:00 | | 2004-10-04 | 15,24 | 2.975.500 | 15,50 | 14,69 | 14,75 | 00:00:00 | | 2004-10-05 | 15,14 | 1.484.500 | 15,45 | 14,92 | 15,20 | 00:00:00 | | 2004-10-06 | 15,72 | 2.508.600 | 15,80 | 14,85 | 15,01 | 00:00:00 | | 2004-10-07 | 15,44 | 2.318.400 | 16,14 | 15,27 | 15,67 | 00:00:00 | | 2004-10-08 | 15,13 | 1.545.000 | 15,54 | 15,11 | 15,21 | 00:00:00 | | 2004-10-11 | 15,28 | 1.293.000 | 15,31 | 15,05 | 15,06 | 00:00:00 | | 2004-10-12 | 15,34 | 1.812.100 | 15,63 | 14,90 | 14,99 | 00:00:00 | | 2004-10-13 | 15,44 | 2.269.000 | 15,90 | 15,30 | 15,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
