|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 22,71 | 2.295.300 | 23,86 | 22,45 | 23,85 | 00:00:00 | | 2006-01-23 | 22,54 | 1.429.900 | 23,05 | 22,27 | 22,92 | 00:00:00 | | 2006-01-24 | 22,97 | 1.491.800 | 23,21 | 22,67 | 22,80 | 00:00:00 | | 2006-01-25 | 22,40 | 1.376.800 | 23,25 | 22,22 | 23,19 | 00:00:00 | | 2006-01-26 | 22,38 | 1.935.700 | 22,73 | 22,25 | 22,73 | 00:00:00 | | 2006-01-27 | 22,39 | 1.940.600 | 22,94 | 22,25 | 22,50 | 00:00:00 | | 2006-01-30 | 22,29 | 1.305.200 | 22,90 | 22,15 | 22,52 | 00:00:00 | | 2006-01-31 | 21,88 | 2.529.300 | 22,42 | 21,53 | 22,31 | 00:00:00 | | 2006-02-01 | 21,84 | 1.684.000 | 21,94 | 21,54 | 21,71 | 00:00:00 | | 2006-02-02 | 21,49 | 2.751.500 | 22,54 | 21,41 | 21,87 | 00:00:00 | | 2006-02-03 | 21,83 | 2.991.600 | 21,91 | 20,49 | 21,41 | 00:00:00 | | 2006-02-06 | 21,95 | 1.460.600 | 22,19 | 21,81 | 21,90 | 00:00:00 | | 2006-02-07 | 22,12 | 2.593.800 | 22,44 | 21,84 | 21,84 | 00:00:00 | | 2006-02-08 | 22,00 | 3.953.200 | 22,48 | 21,75 | 22,48 | 00:00:00 | | 2006-02-09 | 26,01 | 16.066.500 | 27,59 | 24,76 | 24,99 | 00:00:00 | | 2006-02-10 | 25,54 | 4.803.500 | 26,68 | 25,28 | 26,67 | 00:00:00 | | 2006-02-13 | 24,93 | 2.820.200 | 25,52 | 24,52 | 25,40 | 00:00:00 | | 2006-02-14 | 25,10 | 2.055.800 | 25,33 | 24,74 | 25,00 | 00:00:00 | | 2006-02-15 | 25,77 | 2.803.200 | 26,19 | 24,90 | 24,93 | 00:00:00 | | 2006-02-16 | 26,67 | 2.570.800 | 26,85 | 25,85 | 26,47 | 00:00:00 | | 2006-02-17 | 26,72 | 1.852.400 | 26,93 | 26,39 | 26,85 | 00:00:00 | | 2006-02-21 | 26,70 | 1.811.600 | 27,00 | 26,67 | 26,99 | 00:00:00 | | 2006-02-22 | 27,31 | 2.156.500 | 27,45 | 26,91 | 27,34 | 00:00:00 | | 2006-02-23 | 27,06 | 2.990.300 | 27,36 | 26,39 | 26,64 | 00:00:00 | | 2006-02-24 | 27,08 | 1.220.600 | 27,19 | 26,86 | 27,00 | 00:00:00 | | 2006-02-27 | 26,39 | 2.132.200 | 27,09 | 26,30 | 27,08 | 00:00:00 | | 2006-02-28 | 26,50 | 2.062.800 | 26,75 | 25,60 | 26,63 | 00:00:00 | | 2006-03-01 | 27,01 | 1.913.000 | 27,05 | 26,52 | 26,64 | 00:00:00 | | 2006-03-02 | 26,09 | 4.713.100 | 27,69 | 25,87 | 26,48 | 00:00:00 | | 2006-03-03 | 26,11 | 2.102.500 | 26,34 | 25,78 | 26,30 | 00:00:00 | | 2006-03-06 | 26,05 | 1.735.400 | 26,71 | 25,90 | 26,31 | 00:00:00 | | 2006-03-07 | 25,23 | 2.505.300 | 25,87 | 24,96 | 25,80 | 00:00:00 | | 2006-03-08 | 25,18 | 1.996.800 | 25,45 | 24,96 | 25,16 | 00:00:00 | | 2006-03-09 | 25,29 | 1.110.300 | 25,90 | 25,12 | 25,12 | 00:00:00 | | 2006-03-10 | 25,53 | 1.233.800 | 25,61 | 25,02 | 25,10 | 00:00:00 | | 2006-03-13 | 25,37 | 998.400 | 26,23 | 25,30 | 25,76 | 00:00:00 | | 2006-03-14 | 26,26 | 1.265.800 | 26,30 | 25,40 | 25,68 | 00:00:00 | | 2006-03-15 | 27,32 | 2.335.900 | 27,38 | 26,20 | 26,30 | 00:00:00 | | 2006-03-16 | 27,19 | 2.627.800 | 28,44 | 27,15 | 27,60 | 00:00:00 | | 2006-03-17 | 28,42 | 2.320.600 | 28,46 | 26,80 | 27,27 | 00:00:00 | | 2006-03-20 | 28,99 | 3.363.400 | 29,49 | 28,37 | 28,77 | 00:00:00 | | 2006-03-21 | 29,08 | 2.664.100 | 29,20 | 28,61 | 28,91 | 00:00:00 | | 2006-03-22 | 28,74 | 3.644.800 | 29,20 | 28,60 | 29,04 | 00:00:00 | | 2006-03-23 | 28,68 | 1.746.500 | 29,18 | 28,56 | 29,09 | 00:00:00 | | 2006-03-24 | 28,59 | 1.622.000 | 28,90 | 28,18 | 28,73 | 00:00:00 | | 2006-03-27 | 29,22 | 2.472.800 | 29,22 | 28,60 | 28,60 | 00:00:00 | | 2006-03-28 | 28,96 | 1.894.200 | 29,39 | 28,84 | 29,30 | 00:00:00 | | 2006-03-29 | 31,42 | 8.126.700 | 32,02 | 29,08 | 29,28 | 00:00:00 | | 2006-03-30 | 30,77 | 3.206.200 | 31,98 | 30,51 | 31,55 | 00:00:00 | | 2006-03-31 | 32,89 | 7.802.200 | 33,17 | 31,42 | 31,50 | 00:00:00 | | 2006-04-03 | 33,19 | 4.444.600 | 33,98 | 32,91 | 33,15 | 00:00:00 | | 2006-04-04 | 31,93 | 3.796.200 | 33,39 | 31,65 | 33,20 | 00:00:00 | | 2006-04-05 | 31,78 | 3.359.000 | 32,18 | 31,33 | 32,00 | 00:00:00 | | 2006-04-06 | 31,79 | 2.539.000 | 32,03 | 31,40 | 31,60 | 00:00:00 | | 2006-04-07 | 30,89 | 2.042.400 | 31,98 | 30,80 | 31,90 | 00:00:00 | | 2006-04-10 | 30,03 | 3.571.900 | 31,17 | 29,98 | 31,06 | 00:00:00 | | 2006-04-11 | 31,21 | 5.062.600 | 31,57 | 30,10 | 30,19 | 00:00:00 | | 2006-04-12 | 30,98 | 4.985.600 | 32,40 | 30,61 | 32,15 | 00:00:00 | | 2006-04-13 | 31,06 | 1.672.600 | 31,42 | 30,75 | 30,97 | 00:00:00 | | 2006-04-17 | 30,91 | 1.534.700 | 31,28 | 30,76 | 31,03 | 00:00:00 | | 2006-04-18 | 32,55 | 3.173.000 | 32,62 | 30,91 | 31,16 | 00:00:00 | | 2006-04-19 | 33,42 | 7.581.700 | 33,83 | 32,47 | 32,71 | 00:00:00 | | 2006-04-20 | 33,01 | 3.437.700 | 34,62 | 32,78 | 33,49 | 00:00:00 | | 2006-04-21 | 33,84 | 2.859.700 | 34,08 | 32,92 | 32,96 | 00:00:00 | | 2006-04-24 | 34,02 | 2.578.200 | 34,57 | 33,44 | 34,00 | 00:00:00 | | 2006-04-25 | 34,00 | 2.762.700 | 34,33 | 33,69 | 34,25 | 00:00:00 | | 2006-04-26 | 33,34 | 6.049.300 | 34,00 | 33,05 | 33,99 | 00:00:00 | | 2006-04-27 | 34,15 | 7.752.200 | 34,94 | 31,15 | 32,96 | 00:00:00 | | 2006-04-28 | 33,69 | 3.132.900 | 34,41 | 33,37 | 34,35 | 00:00:00 | | 2006-05-01 | 35,18 | 3.549.600 | 35,37 | 33,63 | 33,65 | 00:00:00 | | 2006-05-02 | 34,45 | 1.942.600 | 35,89 | 34,34 | 35,45 | 00:00:00 | | 2006-05-03 | 34,62 | 1.791.600 | 35,20 | 34,34 | 34,61 | 00:00:00 | | 2006-05-04 | 33,93 | 2.314.400 | 35,20 | 33,77 | 34,56 | 00:00:00 | | 2006-05-05 | 35,19 | 2.430.800 | 35,27 | 33,80 | 34,17 | 00:00:00 | | 2006-05-08 | 36,02 | 3.133.800 | 36,45 | 35,45 | 35,71 | 00:00:00 | | 2006-05-09 | 36,39 | 3.380.000 | 36,94 | 35,78 | 36,20 | 00:00:00 | | 2006-05-10 | 35,96 | 2.781.800 | 36,69 | 35,60 | 36,42 | 00:00:00 | | 2006-05-11 | 34,84 | 3.275.800 | 36,44 | 34,63 | 36,40 | 00:00:00 | | 2006-05-12 | 34,39 | 4.477.900 | 34,71 | 33,26 | 34,58 | 00:00:00 | | 2006-05-15 | 32,46 | 5.290.200 | 34,06 | 31,73 | 33,83 | 00:00:00 | | 2006-05-16 | 32,55 | 3.672.300 | 32,75 | 32,24 | 32,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
