|
 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 | | 2005-02-07 | 11,89 | 2.345.300 | 12,18 | 11,86 | 12,10 | 00:00:00 | | 2005-02-08 | 11,75 | 1.824.100 | 12,02 | 11,67 | 11,89 | 00:00:00 | | 2005-02-09 | 11,47 | 1.547.000 | 11,86 | 11,47 | 11,73 | 00:00:00 | | 2005-02-10 | 11,23 | 2.862.600 | 11,74 | 10,85 | 11,60 | 00:00:00 | | 2005-02-11 | 11,40 | 1.735.200 | 11,51 | 11,03 | 11,10 | 00:00:00 | | 2005-02-14 | 11,42 | 1.206.300 | 11,58 | 11,24 | 11,26 | 00:00:00 | | 2005-02-15 | 11,38 | 1.794.300 | 11,59 | 11,22 | 11,57 | 00:00:00 | | 2005-02-16 | 10,98 | 3.131.900 | 11,39 | 10,92 | 11,30 | 00:00:00 | | 2005-02-17 | 10,76 | 5.514.600 | 11,18 | 10,64 | 11,10 | 00:00:00 | | 2005-02-18 | 12,21 | 13.562.800 | 12,50 | 11,88 | 12,00 | 00:00:00 | | 2005-02-22 | 12,04 | 3.116.100 | 12,44 | 11,95 | 12,05 | 00:00:00 | | 2005-02-23 | 11,56 | 2.569.100 | 12,19 | 11,51 | 12,08 | 00:00:00 | | 2005-02-24 | 11,27 | 5.353.900 | 11,54 | 10,96 | 11,35 | 00:00:00 | | 2005-02-25 | 11,09 | 1.645.900 | 11,46 | 11,07 | 11,29 | 00:00:00 | | 2005-02-28 | 11,01 | 1.593.800 | 11,23 | 11,00 | 11,05 | 00:00:00 | | 2005-03-01 | 10,97 | 1.848.000 | 11,14 | 10,97 | 11,01 | 00:00:00 | | 2005-03-02 | 11,00 | 2.489.100 | 11,16 | 10,75 | 10,95 | 00:00:00 | | 2005-03-03 | 11,05 | 1.970.900 | 11,23 | 11,01 | 11,20 | 00:00:00 | | 2005-03-04 | 11,40 | 2.600.100 | 11,49 | 11,05 | 11,22 | 00:00:00 | | 2005-03-07 | 11,48 | 1.778.500 | 11,59 | 11,35 | 11,50 | 00:00:00 | | 2005-03-08 | 11,38 | 2.145.400 | 11,67 | 11,28 | 11,55 | 00:00:00 | | 2005-03-09 | 11,13 | 1.579.800 | 11,44 | 11,05 | 11,30 | 00:00:00 | | 2005-03-10 | 10,95 | 1.645.600 | 11,25 | 10,84 | 11,15 | 00:00:00 | | 2005-03-11 | 11,00 | 1.277.700 | 11,07 | 10,80 | 10,96 | 00:00:00 | | 2005-03-14 | 10,90 | 1.271.900 | 11,10 | 10,75 | 11,02 | 00:00:00 | | 2005-03-15 | 10,79 | 1.382.000 | 11,00 | 10,73 | 10,90 | 00:00:00 | | 2005-03-16 | 11,47 | 3.510.700 | 11,53 | 10,75 | 10,80 | 00:00:00 | | 2005-03-17 | 12,14 | 4.934.300 | 12,42 | 11,40 | 11,47 | 00:00:00 | | 2005-03-18 | 12,09 | 1.823.400 | 12,21 | 11,95 | 12,13 | 00:00:00 | | 2005-03-21 | 12,06 | 1.907.200 | 12,26 | 11,97 | 12,02 | 00:00:00 | | 2005-03-22 | 12,35 | 3.017.700 | 12,60 | 12,15 | 12,15 | 00:00:00 | | 2005-03-23 | 12,55 | 2.229.100 | 12,60 | 12,29 | 12,29 | 00:00:00 | | 2005-03-24 | 12,35 | 1.635.500 | 12,73 | 12,33 | 12,64 | 00:00:00 | | 2005-03-28 | 12,45 | 1.776.300 | 12,60 | 12,31 | 12,34 | 00:00:00 | | 2005-03-29 | 12,13 | 1.451.600 | 12,43 | 12,13 | 12,36 | 00:00:00 | | 2005-03-30 | 12,70 | 2.314.600 | 12,80 | 12,22 | 12,22 | 00:00:00 | | 2005-03-31 | 12,73 | 2.235.400 | 12,83 | 12,51 | 12,57 | 00:00:00 | | 2005-04-01 | 12,51 | 1.443.900 | 12,87 | 12,42 | 12,72 | 00:00:00 | | 2005-04-04 | 12,84 | 1.430.500 | 12,92 | 12,39 | 12,63 | 00:00:00 | | 2005-04-05 | 12,70 | 1.022.000 | 12,91 | 12,53 | 12,72 | 00:00:00 | | 2005-04-06 | 12,42 | 1.270.000 | 12,76 | 12,40 | 12,58 | 00:00:00 | | 2005-04-07 | 12,40 | 978.800 | 12,60 | 12,30 | 12,40 | 00:00:00 | | 2005-04-08 | 12,41 | 1.430.700 | 12,70 | 12,33 | 12,33 | 00:00:00 | | 2005-04-11 | 12,51 | 1.241.600 | 12,59 | 12,37 | 12,40 | 00:00:00 | | 2005-04-12 | 12,92 | 2.818.500 | 13,15 | 12,41 | 12,41 | 00:00:00 | | 2005-04-13 | 12,90 | 1.628.600 | 13,06 | 12,85 | 12,91 | 00:00:00 | | 2005-04-14 | 12,68 | 2.697.300 | 13,24 | 12,65 | 12,87 | 00:00:00 | | 2005-04-15 | 12,29 | 1.544.200 | 12,65 | 12,27 | 12,61 | 00:00:00 | | 2005-04-18 | 12,50 | 1.465.600 | 12,54 | 12,22 | 12,22 | 00:00:00 | | 2005-04-19 | 12,32 | 1.741.600 | 12,70 | 12,01 | 12,69 | 00:00:00 | | 2005-04-20 | 12,47 | 1.099.000 | 12,60 | 12,44 | 12,51 | 00:00:00 | | 2005-04-21 | 12,75 | 1.369.100 | 12,79 | 12,56 | 12,56 | 00:00:00 | | 2005-04-22 | 12,50 | 1.193.300 | 12,76 | 12,46 | 12,75 | 00:00:00 | | 2005-04-25 | 12,91 | 2.408.100 | 13,22 | 12,40 | 12,42 | 00:00:00 | | 2005-04-26 | 12,57 | 1.257.300 | 13,06 | 12,56 | 12,83 | 00:00:00 | | 2005-04-27 | 12,42 | 2.016.800 | 12,65 | 12,33 | 12,55 | 00:00:00 | | 2005-04-28 | 12,21 | 4.451.000 | 12,68 | 11,86 | 12,48 | 00:00:00 | | 2005-04-29 | 11,81 | 1.930.800 | 12,30 | 11,53 | 12,30 | 00:00:00 | | 2005-05-02 | 11,57 | 1.805.200 | 11,97 | 11,45 | 11,96 | 00:00:00 | | 2005-05-03 | 11,52 | 1.405.800 | 11,69 | 11,50 | 11,57 | 00:00:00 | | 2005-05-04 | 11,67 | 806.600 | 11,72 | 11,51 | 11,58 | 00:00:00 | | 2005-05-05 | 11,54 | 1.517.400 | 11,75 | 11,44 | 11,75 | 00:00:00 | | 2005-05-06 | 11,49 | 1.707.900 | 11,63 | 11,39 | 11,60 | 00:00:00 | | 2005-05-09 | 11,56 | 1.101.700 | 11,63 | 11,38 | 11,41 | 00:00:00 | | 2005-05-10 | 11,43 | 1.067.800 | 11,67 | 11,43 | 11,60 | 00:00:00 | | 2005-05-11 | 11,45 | 667.500 | 11,55 | 11,32 | 11,53 | 00:00:00 | | 2005-05-12 | 11,53 | 790.700 | 11,61 | 11,40 | 11,50 | 00:00:00 | | 2005-05-13 | 11,74 | 4.363.700 | 11,93 | 11,52 | 11,58 | 00:00:00 | | 2005-05-16 | 11,45 | 2.557.500 | 11,78 | 11,14 | 11,78 | 00:00:00 | | 2005-05-17 | 11,39 | 1.336.300 | 11,50 | 11,19 | 11,32 | 00:00:00 | | 2005-05-18 | 11,99 | 3.209.400 | 12,14 | 11,37 | 11,37 | 00:00:00 | | 2005-05-19 | 12,36 | 1.992.200 | 12,36 | 11,90 | 12,05 | 00:00:00 | | 2005-05-20 | 12,30 | 1.074.500 | 12,37 | 12,04 | 12,24 | 00:00:00 | | 2005-05-23 | 12,57 | 1.457.400 | 12,60 | 12,12 | 12,20 | 00:00:00 | | 2005-05-24 | 12,85 | 2.135.400 | 12,95 | 12,60 | 12,80 | 00:00:00 | | 2005-05-25 | 12,76 | 1.060.200 | 12,98 | 12,59 | 12,70 | 00:00:00 | | 2005-05-26 | 13,79 | 4.185.500 | 13,84 | 12,68 | 12,93 | 00:00:00 | | 2005-05-27 | 13,79 | 1.833.900 | 14,07 | 13,60 | 13,93 | 00:00:00 | | 2005-05-31 | 14,04 | 1.887.500 | 14,13 | 13,64 | 13,71 | 00:00:00 | | 2005-06-01 | 14,06 | 1.434.400 | 14,18 | 13,90 | 13,96 | 00:00:00 | | 2005-06-02 | 13,91 | 1.749.300 | 14,36 | 13,86 | 13,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
