|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 14,22 | 964.600 | 14,25 | 14,00 | 14,10 | 00:00:00 | | 2005-09-27 | 14,30 | 826.500 | 14,35 | 14,13 | 14,20 | 00:00:00 | | 2005-09-28 | 14,63 | 1.326.700 | 14,70 | 14,24 | 14,24 | 00:00:00 | | 2005-09-29 | 15,16 | 2.285.800 | 15,24 | 14,58 | 14,67 | 00:00:00 | | 2005-09-30 | 15,95 | 3.228.800 | 16,00 | 15,20 | 15,25 | 00:00:00 | | 2005-10-03 | 16,67 | 4.225.500 | 16,73 | 15,87 | 15,96 | 00:00:00 | | 2005-10-04 | 16,49 | 3.252.700 | 16,89 | 16,42 | 16,67 | 00:00:00 | | 2005-10-05 | 16,02 | 1.716.600 | 16,69 | 15,90 | 16,47 | 00:00:00 | | 2005-10-06 | 16,00 | 1.895.200 | 16,24 | 15,71 | 16,20 | 00:00:00 | | 2005-10-07 | 16,05 | 1.004.400 | 16,23 | 15,91 | 15,93 | 00:00:00 | | 2005-10-10 | 16,07 | 848.200 | 16,14 | 15,91 | 16,10 | 00:00:00 | | 2005-10-11 | 15,92 | 1.780.600 | 16,11 | 15,68 | 16,00 | 00:00:00 | | 2005-10-12 | 15,52 | 1.462.500 | 15,90 | 15,47 | 15,90 | 00:00:00 | | 2005-10-13 | 15,89 | 1.522.400 | 15,95 | 15,27 | 15,48 | 00:00:00 | | 2005-10-14 | 16,10 | 810.100 | 16,14 | 15,70 | 16,00 | 00:00:00 | | 2005-10-17 | 16,95 | 2.704.000 | 16,99 | 15,99 | 16,12 | 00:00:00 | | 2005-10-18 | 16,60 | 2.019.100 | 17,00 | 16,40 | 16,95 | 00:00:00 | | 2005-10-19 | 17,10 | 1.469.200 | 17,15 | 16,44 | 16,44 | 00:00:00 | | 2005-10-20 | 17,36 | 2.048.700 | 17,49 | 17,02 | 17,02 | 00:00:00 | | 2005-10-21 | 17,25 | 1.665.500 | 17,54 | 17,22 | 17,25 | 00:00:00 | | 2005-10-24 | 17,30 | 2.512.900 | 17,49 | 16,93 | 17,43 | 00:00:00 | | 2005-10-25 | 16,97 | 2.479.100 | 17,33 | 16,80 | 17,30 | 00:00:00 | | 2005-10-26 | 16,89 | 4.756.200 | 17,10 | 16,42 | 17,05 | 00:00:00 | | 2005-10-27 | 16,63 | 1.295.900 | 17,00 | 16,52 | 16,99 | 00:00:00 | | 2005-10-28 | 16,84 | 2.713.000 | 16,98 | 16,10 | 16,69 | 00:00:00 | | 2005-10-31 | 17,34 | 3.796.200 | 17,46 | 16,79 | 16,87 | 00:00:00 | | 2005-11-01 | 16,70 | 6.269.900 | 17,00 | 16,45 | 16,92 | 00:00:00 | | 2005-11-02 | 16,45 | 2.277.200 | 16,69 | 16,41 | 16,60 | 00:00:00 | | 2005-11-03 | 16,59 | 2.199.000 | 16,63 | 16,45 | 16,50 | 00:00:00 | | 2005-11-04 | 16,69 | 1.456.700 | 16,82 | 16,51 | 16,56 | 00:00:00 | | 2005-11-07 | 16,69 | 1.958.100 | 17,23 | 16,61 | 17,23 | 00:00:00 | | 2005-11-08 | 16,42 | 1.673.000 | 16,69 | 16,30 | 16,69 | 00:00:00 | | 2005-11-09 | 16,68 | 2.463.700 | 16,68 | 16,07 | 16,37 | 00:00:00 | | 2005-11-10 | 16,93 | 1.401.700 | 17,00 | 16,60 | 16,75 | 00:00:00 | | 2005-11-11 | 17,02 | 2.162.000 | 17,07 | 16,89 | 16,89 | 00:00:00 | | 2005-11-14 | 17,36 | 5.096.300 | 17,65 | 17,15 | 17,28 | 00:00:00 | | 2005-11-15 | 16,96 | 1.788.500 | 17,47 | 16,81 | 17,40 | 00:00:00 | | 2005-11-16 | 16,96 | 740.400 | 17,10 | 16,83 | 17,06 | 00:00:00 | | 2005-11-17 | 16,99 | 1.626.500 | 17,19 | 16,87 | 17,07 | 00:00:00 | | 2005-11-18 | 16,99 | 1.311.200 | 17,09 | 16,91 | 17,06 | 00:00:00 | | 2005-11-21 | 17,05 | 1.891.900 | 17,15 | 16,53 | 16,80 | 00:00:00 | | 2005-11-22 | 19,21 | 13.499.600 | 19,36 | 17,36 | 17,52 | 00:00:00 | | 2005-11-23 | 19,68 | 5.759.100 | 20,13 | 19,17 | 19,22 | 00:00:00 | | 2005-11-25 | 20,50 | 2.404.000 | 20,90 | 19,69 | 19,81 | 00:00:00 | | 2005-11-28 | 19,75 | 3.921.700 | 20,75 | 19,48 | 20,58 | 00:00:00 | | 2005-11-29 | 19,76 | 2.259.400 | 20,23 | 19,40 | 19,65 | 00:00:00 | | 2005-11-30 | 19,96 | 2.447.200 | 20,02 | 19,56 | 19,82 | 00:00:00 | | 2005-12-01 | 21,05 | 3.811.200 | 21,05 | 20,10 | 20,10 | 00:00:00 | | 2005-12-02 | 20,88 | 2.082.500 | 21,12 | 20,38 | 21,05 | 00:00:00 | | 2005-12-05 | 21,01 | 1.886.300 | 21,13 | 20,71 | 20,81 | 00:00:00 | | 2005-12-06 | 21,56 | 3.428.300 | 21,73 | 21,02 | 21,07 | 00:00:00 | | 2005-12-07 | 21,66 | 2.156.300 | 21,95 | 21,40 | 21,79 | 00:00:00 | | 2005-12-08 | 21,85 | 2.294.000 | 21,95 | 21,25 | 21,80 | 00:00:00 | | 2005-12-09 | 21,79 | 2.318.700 | 22,25 | 21,55 | 21,95 | 00:00:00 | | 2005-12-12 | 21,17 | 3.791.000 | 21,89 | 20,80 | 21,73 | 00:00:00 | | 2005-12-13 | 20,27 | 5.226.600 | 21,07 | 19,75 | 20,11 | 00:00:00 | | 2005-12-14 | 20,72 | 2.442.600 | 20,78 | 20,15 | 20,37 | 00:00:00 | | 2005-12-15 | 20,59 | 1.286.700 | 20,79 | 20,30 | 20,72 | 00:00:00 | | 2005-12-16 | 20,54 | 1.230.300 | 20,77 | 20,30 | 20,74 | 00:00:00 | | 2005-12-19 | 19,48 | 2.764.700 | 20,80 | 19,41 | 20,32 | 00:00:00 | | 2005-12-20 | 19,66 | 2.491.500 | 19,76 | 19,02 | 19,41 | 00:00:00 | | 2005-12-21 | 20,05 | 1.598.100 | 20,19 | 19,84 | 19,94 | 00:00:00 | | 2005-12-22 | 20,43 | 713.100 | 20,44 | 20,05 | 20,18 | 00:00:00 | | 2005-12-23 | 20,10 | 621.000 | 20,50 | 20,06 | 20,48 | 00:00:00 | | 2005-12-27 | 20,27 | 822.600 | 20,39 | 20,03 | 20,09 | 00:00:00 | | 2005-12-28 | 20,30 | 906.300 | 20,43 | 20,07 | 20,43 | 00:00:00 | | 2005-12-29 | 20,00 | 1.029.300 | 20,47 | 19,94 | 20,38 | 00:00:00 | | 2005-12-30 | 19,93 | 849.500 | 20,09 | 19,77 | 20,05 | 00:00:00 | | 2006-01-03 | 20,80 | 3.352.300 | 20,94 | 19,57 | 20,00 | 00:00:00 | | 2006-01-04 | 21,32 | 3.374.800 | 21,58 | 20,77 | 20,90 | 00:00:00 | | 2006-01-05 | 21,60 | 3.206.100 | 21,73 | 20,82 | 21,35 | 00:00:00 | | 2006-01-06 | 22,47 | 3.321.800 | 22,69 | 21,68 | 21,68 | 00:00:00 | | 2006-01-09 | 22,13 | 1.921.200 | 22,65 | 21,96 | 22,59 | 00:00:00 | | 2006-01-10 | 23,01 | 3.550.300 | 23,10 | 21,80 | 22,00 | 00:00:00 | | 2006-01-11 | 22,92 | 1.945.300 | 23,29 | 22,59 | 23,00 | 00:00:00 | | 2006-01-12 | 22,93 | 2.452.100 | 23,97 | 22,81 | 22,82 | 00:00:00 | | 2006-01-13 | 22,80 | 2.001.600 | 23,39 | 22,73 | 23,11 | 00:00:00 | | 2006-01-17 | 22,58 | 1.380.000 | 22,78 | 22,35 | 22,60 | 00:00:00 | | 2006-01-18 | 22,91 | 1.842.800 | 23,00 | 21,68 | 21,98 | 00:00:00 | | 2006-01-19 | 23,68 | 3.117.900 | 24,14 | 23,26 | 23,50 | 00:00:00 | | 2006-01-20 | 22,71 | 2.295.300 | 23,86 | 22,45 | 23,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
