|
 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 | | 2005-06-02 | 13,91 | 1.749.300 | 14,36 | 13,86 | 13,96 | 00:00:00 | | 2005-06-03 | 13,74 | 1.053.100 | 14,05 | 13,72 | 13,91 | 00:00:00 | | 2005-06-06 | 13,95 | 1.050.300 | 13,96 | 13,71 | 13,72 | 00:00:00 | | 2005-06-07 | 14,14 | 3.204.700 | 14,74 | 14,00 | 14,27 | 00:00:00 | | 2005-06-08 | 13,89 | 957.300 | 14,32 | 13,85 | 14,22 | 00:00:00 | | 2005-06-09 | 13,88 | 1.589.600 | 14,07 | 13,62 | 13,83 | 00:00:00 | | 2005-06-10 | 13,97 | 949.900 | 14,05 | 13,75 | 13,95 | 00:00:00 | | 2005-06-13 | 14,05 | 504.700 | 14,17 | 13,77 | 13,80 | 00:00:00 | | 2005-06-14 | 14,06 | 604.200 | 14,24 | 14,01 | 14,04 | 00:00:00 | | 2005-06-15 | 14,22 | 1.022.600 | 14,28 | 14,10 | 14,13 | 00:00:00 | | 2005-06-16 | 14,65 | 1.773.000 | 14,70 | 14,20 | 14,20 | 00:00:00 | | 2005-06-17 | 14,18 | 1.612.800 | 14,80 | 14,14 | 14,68 | 00:00:00 | | 2005-06-20 | 14,07 | 1.413.300 | 14,34 | 13,93 | 14,13 | 00:00:00 | | 2005-06-21 | 13,99 | 980.200 | 14,16 | 13,87 | 14,05 | 00:00:00 | | 2005-06-22 | 14,03 | 1.285.700 | 14,10 | 13,84 | 14,05 | 00:00:00 | | 2005-06-23 | 13,70 | 954.000 | 14,09 | 13,67 | 14,05 | 00:00:00 | | 2005-06-24 | 13,59 | 1.229.300 | 14,10 | 13,57 | 13,67 | 00:00:00 | | 2005-06-27 | 13,20 | 1.879.700 | 13,59 | 13,06 | 13,56 | 00:00:00 | | 2005-06-28 | 13,61 | 974.300 | 13,70 | 13,25 | 13,27 | 00:00:00 | | 2005-06-29 | 13,38 | 616.300 | 13,77 | 13,25 | 13,61 | 00:00:00 | | 2005-06-30 | 13,13 | 2.449.300 | 13,49 | 13,05 | 13,49 | 00:00:00 | | 2005-07-01 | 13,16 | 739.800 | 13,32 | 13,02 | 13,09 | 00:00:00 | | 2005-07-05 | 13,21 | 713.400 | 13,38 | 13,13 | 13,17 | 00:00:00 | | 2005-07-06 | 13,76 | 1.735.200 | 13,91 | 13,13 | 13,14 | 00:00:00 | | 2005-07-07 | 13,81 | 1.045.400 | 13,85 | 13,30 | 13,75 | 00:00:00 | | 2005-07-08 | 13,97 | 1.170.100 | 14,22 | 13,83 | 13,89 | 00:00:00 | | 2005-07-11 | 14,32 | 1.251.100 | 14,49 | 13,68 | 14,04 | 00:00:00 | | 2005-07-12 | 14,32 | 1.433.900 | 14,60 | 14,15 | 14,37 | 00:00:00 | | 2005-07-13 | 14,33 | 1.277.700 | 14,49 | 14,23 | 14,41 | 00:00:00 | | 2005-07-14 | 14,69 | 1.969.500 | 14,83 | 14,40 | 14,40 | 00:00:00 | | 2005-07-15 | 14,54 | 1.014.600 | 14,76 | 14,36 | 14,70 | 00:00:00 | | 2005-07-18 | 14,50 | 416.900 | 14,65 | 14,42 | 14,60 | 00:00:00 | | 2005-07-19 | 14,89 | 1.241.000 | 14,97 | 14,44 | 14,45 | 00:00:00 | | 2005-07-20 | 14,84 | 737.000 | 14,98 | 14,65 | 14,70 | 00:00:00 | | 2005-07-21 | 14,46 | 1.007.000 | 14,97 | 14,39 | 14,90 | 00:00:00 | | 2005-07-22 | 14,57 | 1.025.300 | 14,92 | 14,38 | 14,50 | 00:00:00 | | 2005-07-25 | 14,46 | 1.032.600 | 15,00 | 14,44 | 14,60 | 00:00:00 | | 2005-07-26 | 14,48 | 2.223.000 | 14,90 | 14,39 | 14,50 | 00:00:00 | | 2005-07-27 | 15,00 | 4.027.000 | 15,20 | 14,47 | 14,55 | 00:00:00 | | 2005-07-28 | 15,19 | 3.164.000 | 15,66 | 14,90 | 14,91 | 00:00:00 | | 2005-07-29 | 15,27 | 1.824.700 | 15,57 | 15,00 | 15,23 | 00:00:00 | | 2005-08-01 | 15,38 | 1.484.300 | 15,54 | 15,15 | 15,28 | 00:00:00 | | 2005-08-02 | 15,35 | 1.665.100 | 15,66 | 15,31 | 15,50 | 00:00:00 | | 2005-08-03 | 15,21 | 1.456.000 | 15,47 | 15,05 | 15,35 | 00:00:00 | | 2005-08-04 | 15,06 | 1.372.300 | 15,31 | 15,03 | 15,19 | 00:00:00 | | 2005-08-05 | 15,12 | 1.077.200 | 15,18 | 15,02 | 15,02 | 00:00:00 | | 2005-08-08 | 15,27 | 1.856.100 | 15,36 | 15,11 | 15,13 | 00:00:00 | | 2005-08-09 | 15,04 | 851.400 | 15,39 | 14,87 | 15,23 | 00:00:00 | | 2005-08-10 | 14,49 | 1.906.100 | 15,17 | 14,38 | 15,06 | 00:00:00 | | 2005-08-11 | 14,60 | 627.200 | 14,61 | 14,37 | 14,41 | 00:00:00 | | 2005-08-12 | 14,49 | 746.500 | 14,69 | 14,40 | 14,53 | 00:00:00 | | 2005-08-15 | 14,48 | 982.300 | 14,60 | 14,23 | 14,50 | 00:00:00 | | 2005-08-16 | 14,34 | 701.300 | 14,48 | 14,21 | 14,38 | 00:00:00 | | 2005-08-17 | 14,55 | 1.606.100 | 14,59 | 14,16 | 14,28 | 00:00:00 | | 2005-08-18 | 14,88 | 1.870.600 | 15,04 | 14,29 | 14,47 | 00:00:00 | | 2005-08-19 | 14,85 | 961.200 | 15,11 | 14,77 | 15,00 | 00:00:00 | | 2005-08-22 | 15,03 | 1.035.400 | 15,05 | 14,88 | 14,99 | 00:00:00 | | 2005-08-23 | 14,69 | 1.186.700 | 15,08 | 14,67 | 15,00 | 00:00:00 | | 2005-08-24 | 14,14 | 2.883.200 | 14,67 | 13,88 | 14,64 | 00:00:00 | | 2005-08-25 | 13,84 | 3.050.700 | 14,21 | 13,53 | 14,20 | 00:00:00 | | 2005-08-26 | 13,74 | 1.078.500 | 13,96 | 13,62 | 13,75 | 00:00:00 | | 2005-08-29 | 13,87 | 973.900 | 14,04 | 13,63 | 13,67 | 00:00:00 | | 2005-08-30 | 13,98 | 1.917.200 | 14,20 | 13,83 | 13,89 | 00:00:00 | | 2005-08-31 | 13,84 | 1.129.600 | 14,13 | 13,65 | 14,07 | 00:00:00 | | 2005-09-01 | 13,91 | 2.261.500 | 14,03 | 13,72 | 13,77 | 00:00:00 | | 2005-09-02 | 13,87 | 695.100 | 14,00 | 13,80 | 13,95 | 00:00:00 | | 2005-09-06 | 13,96 | 1.619.400 | 14,01 | 13,80 | 13,86 | 00:00:00 | | 2005-09-07 | 13,94 | 708.700 | 14,00 | 13,78 | 13,90 | 00:00:00 | | 2005-09-08 | 13,56 | 1.349.600 | 14,00 | 13,55 | 13,99 | 00:00:00 | | 2005-09-09 | 13,65 | 1.740.000 | 13,72 | 13,26 | 13,57 | 00:00:00 | | 2005-09-12 | 13,63 | 2.041.700 | 13,74 | 13,55 | 13,58 | 00:00:00 | | 2005-09-13 | 13,64 | 804.900 | 13,80 | 13,45 | 13,64 | 00:00:00 | | 2005-09-14 | 13,55 | 1.359.600 | 13,72 | 13,36 | 13,72 | 00:00:00 | | 2005-09-15 | 13,73 | 1.329.100 | 13,89 | 13,51 | 13,51 | 00:00:00 | | 2005-09-16 | 13,91 | 879.500 | 13,91 | 13,72 | 13,72 | 00:00:00 | | 2005-09-19 | 13,84 | 922.000 | 14,04 | 13,78 | 13,82 | 00:00:00 | | 2005-09-20 | 13,92 | 789.900 | 14,01 | 13,69 | 14,01 | 00:00:00 | | 2005-09-21 | 13,54 | 1.212.700 | 13,83 | 13,50 | 13,83 | 00:00:00 | | 2005-09-22 | 13,95 | 1.321.200 | 14,02 | 13,40 | 13,65 | 00:00:00 | | 2005-09-23 | 13,94 | 1.288.100 | 14,09 | 13,83 | 13,87 | 00:00:00 | | 2005-09-26 | 14,22 | 964.600 | 14,25 | 14,00 | 14,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
