|
 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 | | 2004-10-13 | 15,44 | 2.269.000 | 15,90 | 15,30 | 15,62 | 00:00:00 | | 2004-10-14 | 15,47 | 1.496.900 | 15,59 | 15,11 | 15,35 | 00:00:00 | | 2004-10-15 | 14,98 | 2.097.600 | 15,60 | 14,95 | 15,41 | 00:00:00 | | 2004-10-18 | 15,44 | 1.273.300 | 15,44 | 14,77 | 14,85 | 00:00:00 | | 2004-10-19 | 15,12 | 2.009.800 | 15,64 | 15,07 | 15,50 | 00:00:00 | | 2004-10-20 | 14,88 | 1.620.900 | 15,30 | 14,81 | 15,16 | 00:00:00 | | 2004-10-21 | 15,30 | 1.756.100 | 15,48 | 14,88 | 15,04 | 00:00:00 | | 2004-10-22 | 15,00 | 1.580.000 | 15,48 | 15,00 | 15,23 | 00:00:00 | | 2004-10-25 | 14,89 | 1.232.500 | 15,17 | 14,69 | 14,89 | 00:00:00 | | 2004-10-26 | 15,01 | 1.565.800 | 15,38 | 14,74 | 14,86 | 00:00:00 | | 2004-10-27 | 16,42 | 4.946.400 | 16,50 | 15,06 | 15,11 | 00:00:00 | | 2004-10-28 | 14,57 | 7.354.500 | 15,95 | 14,28 | 14,81 | 00:00:00 | | 2004-10-29 | 13,85 | 5.209.300 | 14,90 | 13,05 | 14,63 | 00:00:00 | | 2004-11-01 | 13,99 | 1.983.900 | 14,19 | 13,88 | 13,97 | 00:00:00 | | 2004-11-02 | 14,00 | 2.022.100 | 14,29 | 13,90 | 14,20 | 00:00:00 | | 2004-11-03 | 13,97 | 1.715.200 | 14,49 | 13,77 | 14,48 | 00:00:00 | | 2004-11-04 | 13,73 | 2.066.200 | 13,97 | 13,35 | 13,96 | 00:00:00 | | 2004-11-05 | 13,49 | 2.689.400 | 14,05 | 13,38 | 13,98 | 00:00:00 | | 2004-11-08 | 12,91 | 5.292.200 | 13,57 | 12,85 | 13,52 | 00:00:00 | | 2004-11-09 | 12,60 | 4.322.500 | 12,95 | 12,40 | 12,90 | 00:00:00 | | 2004-11-10 | 12,70 | 2.434.600 | 12,86 | 12,44 | 12,67 | 00:00:00 | | 2004-11-11 | 13,19 | 3.676.000 | 13,30 | 12,67 | 12,90 | 00:00:00 | | 2004-11-12 | 13,23 | 2.559.400 | 13,46 | 13,02 | 13,33 | 00:00:00 | | 2004-11-15 | 13,54 | 2.473.800 | 13,68 | 12,90 | 13,46 | 00:00:00 | | 2004-11-16 | 13,14 | 1.885.700 | 13,59 | 13,03 | 13,53 | 00:00:00 | | 2004-11-17 | 13,05 | 1.302.100 | 13,39 | 12,99 | 13,25 | 00:00:00 | | 2004-11-18 | 13,45 | 1.773.900 | 13,49 | 12,85 | 12,91 | 00:00:00 | | 2004-11-19 | 12,80 | 2.685.900 | 13,54 | 12,73 | 13,44 | 00:00:00 | | 2004-11-22 | 12,62 | 2.837.000 | 12,79 | 12,49 | 12,79 | 00:00:00 | | 2004-11-23 | 12,90 | 1.810.900 | 13,18 | 12,80 | 13,01 | 00:00:00 | | 2004-11-24 | 13,35 | 1.825.200 | 13,41 | 12,80 | 12,99 | 00:00:00 | | 2004-11-26 | 13,30 | 587.500 | 13,39 | 13,18 | 13,20 | 00:00:00 | | 2004-11-29 | 12,75 | 2.590.000 | 13,48 | 12,71 | 13,40 | 00:00:00 | | 2004-11-30 | 12,95 | 1.579.600 | 13,10 | 12,65 | 12,72 | 00:00:00 | | 2004-12-01 | 13,03 | 1.181.900 | 13,10 | 12,86 | 12,86 | 00:00:00 | | 2004-12-02 | 13,03 | 1.763.100 | 13,22 | 12,76 | 12,90 | 00:00:00 | | 2004-12-03 | 13,11 | 1.335.400 | 13,24 | 13,01 | 13,10 | 00:00:00 | | 2004-12-06 | 13,37 | 2.003.500 | 13,45 | 13,10 | 13,16 | 00:00:00 | | 2004-12-07 | 13,28 | 3.893.600 | 13,88 | 13,23 | 13,31 | 00:00:00 | | 2004-12-08 | 12,58 | 3.772.400 | 13,46 | 12,51 | 13,35 | 00:00:00 | | 2004-12-09 | 12,50 | 4.652.800 | 12,62 | 12,05 | 12,50 | 00:00:00 | | 2004-12-10 | 12,73 | 1.669.500 | 12,88 | 12,50 | 12,55 | 00:00:00 | | 2004-12-13 | 12,45 | 2.832.400 | 12,95 | 12,33 | 12,95 | 00:00:00 | | 2004-12-14 | 11,95 | 5.693.200 | 12,55 | 11,89 | 12,37 | 00:00:00 | | 2004-12-15 | 12,69 | 9.323.300 | 12,80 | 11,15 | 11,90 | 00:00:00 | | 2004-12-16 | 12,38 | 6.014.900 | 13,32 | 12,10 | 12,33 | 00:00:00 | | 2004-12-17 | 12,01 | 3.983.600 | 12,38 | 11,99 | 12,38 | 00:00:00 | | 2004-12-20 | 12,05 | 1.950.900 | 12,37 | 11,99 | 12,10 | 00:00:00 | | 2004-12-21 | 12,30 | 2.189.000 | 12,35 | 12,10 | 12,23 | 00:00:00 | | 2004-12-22 | 12,37 | 1.094.300 | 12,45 | 12,28 | 12,37 | 00:00:00 | | 2004-12-23 | 12,45 | 1.270.500 | 12,58 | 12,23 | 12,25 | 00:00:00 | | 2004-12-27 | 12,93 | 2.576.300 | 12,95 | 12,45 | 12,45 | 00:00:00 | | 2004-12-28 | 12,93 | 1.126.600 | 13,03 | 12,85 | 12,99 | 00:00:00 | | 2004-12-29 | 13,24 | 2.011.500 | 13,34 | 12,90 | 12,90 | 00:00:00 | | 2004-12-30 | 13,21 | 1.155.500 | 13,35 | 13,08 | 13,14 | 00:00:00 | | 2004-12-31 | 13,03 | 838.300 | 13,26 | 12,99 | 13,26 | 00:00:00 | | 2005-01-03 | 12,82 | 2.508.200 | 13,24 | 12,64 | 13,00 | 00:00:00 | | 2005-01-04 | 12,20 | 2.066.700 | 12,80 | 12,11 | 12,70 | 00:00:00 | | 2005-01-05 | 12,00 | 2.209.600 | 12,30 | 11,98 | 12,19 | 00:00:00 | | 2005-01-06 | 11,94 | 1.920.000 | 12,16 | 11,90 | 12,06 | 00:00:00 | | 2005-01-07 | 12,15 | 2.061.500 | 12,48 | 12,12 | 12,30 | 00:00:00 | | 2005-01-10 | 12,13 | 1.104.500 | 12,30 | 12,09 | 12,16 | 00:00:00 | | 2005-01-11 | 11,67 | 1.885.700 | 12,13 | 11,66 | 12,05 | 00:00:00 | | 2005-01-12 | 12,08 | 1.181.700 | 12,08 | 11,72 | 11,80 | 00:00:00 | | 2005-01-13 | 12,26 | 2.527.800 | 12,80 | 12,25 | 12,61 | 00:00:00 | | 2005-01-14 | 12,54 | 1.193.200 | 12,59 | 12,35 | 12,44 | 00:00:00 | | 2005-01-18 | 12,86 | 2.140.800 | 12,98 | 12,48 | 12,54 | 00:00:00 | | 2005-01-19 | 12,25 | 1.822.400 | 12,99 | 12,19 | 12,99 | 00:00:00 | | 2005-01-20 | 12,31 | 1.199.500 | 12,53 | 12,04 | 12,10 | 00:00:00 | | 2005-01-21 | 12,20 | 1.721.700 | 12,50 | 12,15 | 12,30 | 00:00:00 | | 2005-01-24 | 12,12 | 2.075.800 | 12,35 | 12,06 | 12,30 | 00:00:00 | | 2005-01-25 | 12,26 | 2.020.900 | 12,54 | 12,17 | 12,21 | 00:00:00 | | 2005-01-26 | 12,77 | 2.190.600 | 12,90 | 12,28 | 12,30 | 00:00:00 | | 2005-01-27 | 12,66 | 946.500 | 12,83 | 12,53 | 12,81 | 00:00:00 | | 2005-01-28 | 12,69 | 2.721.700 | 13,11 | 12,50 | 12,60 | 00:00:00 | | 2005-01-31 | 13,10 | 1.892.700 | 13,18 | 12,75 | 12,85 | 00:00:00 | | 2005-02-01 | 13,08 | 1.990.200 | 13,32 | 13,00 | 13,10 | 00:00:00 | | 2005-02-02 | 12,99 | 993.800 | 13,26 | 12,91 | 13,13 | 00:00:00 | | 2005-02-03 | 12,76 | 1.423.800 | 12,98 | 12,66 | 12,90 | 00:00:00 | | 2005-02-04 | 12,08 | 4.238.000 | 12,46 | 11,90 | 12,37 | 00:00:00 | | 2005-02-07 | 11,89 | 2.345.300 | 12,18 | 11,86 | 12,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
