|
 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 | | 2000-04-27 | 83,12 | 1.503.800 | 83,75 | 68,00 | 68,06 | 00:00:00 | | 2000-04-28 | 98,87 | 2.801.900 | 108,00 | 87,50 | 88,19 | 00:00:00 | | 2000-05-01 | 103,31 | 2.011.100 | 113,37 | 100,12 | 105,50 | 00:00:00 | | 2000-05-02 | 105,37 | 1.613.400 | 111,75 | 101,12 | 105,12 | 00:00:00 | | 2000-05-03 | 91,87 | 2.061.900 | 103,19 | 87,33 | 101,12 | 00:00:00 | | 2000-05-04 | 97,00 | 1.357.800 | 100,87 | 93,00 | 99,94 | 00:00:00 | | 2000-05-05 | 97,06 | 850.000 | 103,00 | 94,00 | 94,94 | 00:00:00 | | 2000-05-08 | 86,62 | 872.000 | 96,87 | 86,37 | 96,75 | 00:00:00 | | 2000-05-09 | 83,25 | 1.301.300 | 91,37 | 82,75 | 90,66 | 00:00:00 | | 2000-05-10 | 77,37 | 1.343.900 | 87,06 | 73,69 | 80,25 | 00:00:00 | | 2000-05-11 | 73,20 | 1.493.800 | 83,00 | 72,00 | 82,75 | 00:00:00 | | 2000-05-12 | 70,50 | 1.603.100 | 78,50 | 69,87 | 77,00 | 00:00:00 | | 2000-05-15 | 74,75 | 1.564.400 | 75,00 | 67,75 | 72,00 | 00:00:00 | | 2000-05-16 | 76,06 | 1.654.100 | 81,00 | 72,00 | 79,75 | 00:00:00 | | 2000-05-17 | 77,00 | 1.402.800 | 82,00 | 74,06 | 74,69 | 00:00:00 | | 2000-05-18 | 75,56 | 809.500 | 80,19 | 74,44 | 79,75 | 00:00:00 | | 2000-05-19 | 71,94 | 853.600 | 74,94 | 70,00 | 74,00 | 00:00:00 | | 2000-05-22 | 69,37 | 1.277.300 | 74,00 | 61,50 | 74,00 | 00:00:00 | | 2000-05-23 | 67,75 | 1.335.600 | 71,00 | 65,50 | 67,31 | 00:00:00 | | 2000-05-24 | 66,44 | 1.520.000 | 69,25 | 60,94 | 67,81 | 00:00:00 | | 2000-05-25 | 62,44 | 862.800 | 71,56 | 62,00 | 69,56 | 00:00:00 | | 2000-05-26 | 59,94 | 670.500 | 64,00 | 58,88 | 64,00 | 00:00:00 | | 2000-05-30 | 75,00 | 1.791.300 | 76,00 | 61,75 | 63,25 | 00:00:00 | | 2000-05-31 | 66,75 | 1.700.300 | 77,06 | 66,62 | 72,47 | 00:00:00 | | 2000-06-01 | 73,87 | 1.414.200 | 76,00 | 71,50 | 74,62 | 00:00:00 | | 2000-06-02 | 89,00 | 3.285.300 | 91,00 | 79,50 | 80,12 | 00:00:00 | | 2000-06-05 | 95,06 | 2.894.100 | 99,75 | 85,50 | 85,62 | 00:00:00 | | 2000-06-06 | 87,56 | 2.233.800 | 102,00 | 86,50 | 97,56 | 00:00:00 | | 2000-06-07 | 85,50 | 1.827.500 | 92,00 | 83,87 | 89,19 | 00:00:00 | | 2000-06-08 | 90,56 | 1.311.700 | 91,50 | 87,00 | 90,25 | 00:00:00 | | 2000-06-09 | 98,00 | 1.613.100 | 100,00 | 93,00 | 96,06 | 00:00:00 | | 2000-06-12 | 88,62 | 1.718.000 | 93,94 | 88,00 | 93,94 | 00:00:00 | | 2000-06-13 | 98,00 | 3.003.300 | 98,06 | 81,00 | 88,75 | 00:00:00 | | 2000-06-14 | 93,94 | 3.124.800 | 100,75 | 92,37 | 96,44 | 00:00:00 | | 2000-06-15 | 91,25 | 1.601.400 | 95,50 | 91,00 | 93,25 | 00:00:00 | | 2000-06-16 | 88,00 | 1.541.400 | 95,00 | 87,87 | 92,75 | 00:00:00 | | 2000-06-19 | 92,75 | 1.364.400 | 93,62 | 87,87 | 87,87 | 00:00:00 | | 2000-06-20 | 94,00 | 2.131.400 | 96,75 | 90,50 | 94,81 | 00:00:00 | | 2000-06-21 | 115,37 | 9.644.800 | 115,75 | 97,00 | 98,00 | 00:00:00 | | 2000-06-22 | 107,56 | 2.990.600 | 118,44 | 107,50 | 118,25 | 00:00:00 | | 2000-06-23 | 102,50 | 1.421.100 | 109,00 | 100,00 | 107,75 | 00:00:00 | | 2000-06-26 | 119,25 | 3.566.900 | 120,00 | 102,50 | 105,00 | 00:00:00 | | 2000-06-27 | 116,25 | 1.783.900 | 119,00 | 114,00 | 116,81 | 00:00:00 | | 2000-06-28 | 112,50 | 2.361.600 | 119,00 | 109,00 | 116,25 | 00:00:00 | | 2000-06-29 | 109,12 | 2.094.400 | 116,22 | 107,00 | 110,00 | 00:00:00 | | 2000-06-30 | 118,73 | 1.774.500 | 119,00 | 108,25 | 109,75 | 00:00:00 | | 2000-07-03 | 126,47 | 1.638.900 | 127,81 | 118,75 | 118,75 | 00:00:00 | | 2000-07-05 | 115,19 | 1.752.000 | 128,50 | 115,00 | 122,06 | 00:00:00 | | 2000-07-06 | 110,69 | 1.944.700 | 118,00 | 106,50 | 117,50 | 00:00:00 | | 2000-07-07 | 113,75 | 1.229.200 | 119,50 | 112,81 | 112,81 | 00:00:00 | | 2000-07-10 | 114,87 | 1.150.800 | 117,50 | 110,37 | 114,00 | 00:00:00 | | 2000-07-11 | 107,06 | 1.260.600 | 118,75 | 106,87 | 114,69 | 00:00:00 | | 2000-07-12 | 113,50 | 1.392.200 | 114,25 | 110,12 | 111,94 | 00:00:00 | | 2000-07-13 | 127,06 | 2.962.300 | 129,19 | 115,75 | 117,75 | 00:00:00 | | 2000-07-14 | 126,00 | 1.855.300 | 132,94 | 122,50 | 129,38 | 00:00:00 | | 2000-07-17 | 124,69 | 927.700 | 127,69 | 121,50 | 125,56 | 00:00:00 | | 2000-07-18 | 122,00 | 1.174.700 | 126,50 | 116,87 | 122,81 | 00:00:00 | | 2000-07-19 | 121,00 | 1.347.800 | 126,62 | 120,44 | 121,69 | 00:00:00 | | 2000-07-20 | 125,44 | 1.105.200 | 129,38 | 121,00 | 122,50 | 00:00:00 | | 2000-07-21 | 117,00 | 1.100.800 | 125,50 | 117,00 | 124,87 | 00:00:00 | | 2000-07-24 | 107,87 | 1.980.000 | 117,50 | 107,50 | 117,50 | 00:00:00 | | 2000-07-25 | 85,00 | 6.958.600 | 98,75 | 84,62 | 98,62 | 00:00:00 | | 2000-07-26 | 84,69 | 5.715.000 | 87,44 | 74,00 | 80,19 | 00:00:00 | | 2000-07-27 | 78,12 | 1.240.600 | 84,62 | 77,37 | 82,50 | 00:00:00 | | 2000-07-28 | 77,94 | 1.332.500 | 81,00 | 72,50 | 80,12 | 00:00:00 | | 2000-07-31 | 78,86 | 1.804.200 | 83,00 | 74,00 | 80,06 | 00:00:00 | | 2000-08-01 | 71,25 | 1.501.900 | 79,75 | 71,19 | 79,06 | 00:00:00 | | 2000-08-02 | 68,62 | 1.865.600 | 73,75 | 66,50 | 71,19 | 00:00:00 | | 2000-08-03 | 75,00 | 2.102.500 | 76,00 | 65,06 | 65,12 | 00:00:00 | | 2000-08-04 | 77,37 | 1.363.100 | 80,12 | 75,12 | 78,62 | 00:00:00 | | 2000-08-07 | 76,69 | 911.700 | 81,00 | 75,87 | 78,50 | 00:00:00 | | 2000-08-08 | 74,06 | 1.239.500 | 78,87 | 73,87 | 77,00 | 00:00:00 | | 2000-08-09 | 71,37 | 890.800 | 77,00 | 71,37 | 77,00 | 00:00:00 | | 2000-08-10 | 66,50 | 1.672.800 | 72,50 | 66,00 | 71,25 | 00:00:00 | | 2000-08-11 | 63,44 | 3.682.500 | 66,00 | 60,69 | 65,94 | 00:00:00 | | 2000-08-14 | 71,37 | 2.875.000 | 73,44 | 63,63 | 65,12 | 00:00:00 | | 2000-08-15 | 75,06 | 2.733.800 | 77,50 | 70,44 | 70,50 | 00:00:00 | | 2000-08-16 | 75,19 | 1.267.800 | 78,50 | 75,00 | 75,87 | 00:00:00 | | 2000-08-17 | 75,12 | 1.012.200 | 77,37 | 74,56 | 74,75 | 00:00:00 | | 2000-08-18 | 78,94 | 1.704.500 | 79,75 | 76,44 | 76,44 | 00:00:00 | | 2000-08-21 | 76,00 | 793.100 | 80,44 | 75,75 | 80,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
