|
 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 | | 2000-08-21 | 76,00 | 793.100 | 80,44 | 75,75 | 80,37 | 00:00:00 | | 2000-08-22 | 71,62 | 2.001.100 | 77,19 | 71,37 | 77,19 | 00:00:00 | | 2000-08-23 | 69,31 | 1.439.100 | 71,00 | 68,50 | 70,94 | 00:00:00 | | 2000-08-24 | 65,19 | 4.710.500 | 66,00 | 63,88 | 66,00 | 00:00:00 | | 2000-08-25 | 70,06 | 3.073.300 | 70,87 | 64,87 | 65,37 | 00:00:00 | | 2000-08-28 | 67,00 | 2.300.900 | 70,62 | 65,00 | 70,62 | 00:00:00 | | 2000-08-29 | 66,31 | 1.430.000 | 68,87 | 65,50 | 67,25 | 00:00:00 | | 2000-08-30 | 72,50 | 2.764.200 | 74,75 | 66,75 | 66,87 | 00:00:00 | | 2000-08-31 | 75,56 | 3.742.200 | 76,25 | 71,00 | 74,00 | 00:00:00 | | 2000-09-01 | 72,19 | 1.965.000 | 76,75 | 70,87 | 76,31 | 00:00:00 | | 2000-09-05 | 67,87 | 1.533.800 | 72,19 | 67,31 | 72,12 | 00:00:00 | | 2000-09-06 | 69,12 | 1.935.500 | 72,75 | 67,44 | 67,44 | 00:00:00 | | 2000-09-07 | 70,00 | 1.224.200 | 72,25 | 68,00 | 69,75 | 00:00:00 | | 2000-09-08 | 67,50 | 1.322.500 | 69,56 | 66,87 | 69,56 | 00:00:00 | | 2000-09-11 | 62,69 | 2.756.400 | 67,50 | 62,69 | 64,44 | 00:00:00 | | 2000-09-12 | 61,69 | 3.884.800 | 67,56 | 60,56 | 63,81 | 00:00:00 | | 2000-09-13 | 63,31 | 3.211.700 | 65,87 | 60,25 | 60,25 | 00:00:00 | | 2000-09-14 | 63,94 | 2.699.200 | 67,75 | 62,19 | 65,69 | 00:00:00 | | 2000-09-15 | 61,13 | 2.690.500 | 65,25 | 60,25 | 64,50 | 00:00:00 | | 2000-09-18 | 59,88 | 1.962.000 | 62,63 | 57,75 | 60,75 | 00:00:00 | | 2000-09-19 | 61,94 | 1.655.200 | 62,44 | 60,06 | 61,00 | 00:00:00 | | 2000-09-20 | 60,63 | 1.368.900 | 63,50 | 58,50 | 61,94 | 00:00:00 | | 2000-09-21 | 58,63 | 2.267.800 | 59,94 | 58,50 | 59,75 | 00:00:00 | | 2000-09-22 | 56,25 | 1.810.000 | 58,75 | 54,00 | 56,63 | 00:00:00 | | 2000-09-25 | 56,13 | 2.274.100 | 60,13 | 56,00 | 59,38 | 00:00:00 | | 2000-09-26 | 57,38 | 1.963.800 | 59,50 | 55,00 | 57,00 | 00:00:00 | | 2000-09-27 | 50,50 | 3.397.300 | 59,25 | 48,50 | 58,75 | 00:00:00 | | 2000-09-28 | 48,88 | 2.722.700 | 51,75 | 45,50 | 49,00 | 00:00:00 | | 2000-09-29 | 52,52 | 2.827.300 | 55,00 | 48,75 | 49,88 | 00:00:00 | | 2000-10-02 | 46,88 | 2.199.500 | 53,75 | 46,56 | 53,13 | 00:00:00 | | 2000-10-03 | 44,00 | 2.384.100 | 49,75 | 43,88 | 48,75 | 00:00:00 | | 2000-10-04 | 45,48 | 2.594.800 | 46,56 | 42,56 | 44,38 | 00:00:00 | | 2000-10-05 | 39,69 | 3.115.900 | 45,44 | 38,50 | 44,81 | 00:00:00 | | 2000-10-06 | 36,19 | 3.564.400 | 40,38 | 35,00 | 39,75 | 00:00:00 | | 2000-10-09 | 43,94 | 4.385.500 | 44,31 | 35,50 | 36,31 | 00:00:00 | | 2000-10-10 | 41,75 | 6.697.000 | 48,75 | 39,88 | 44,88 | 00:00:00 | | 2000-10-11 | 45,56 | 3.590.500 | 46,81 | 38,75 | 38,81 | 00:00:00 | | 2000-10-12 | 42,88 | 2.880.600 | 48,00 | 41,25 | 47,75 | 00:00:00 | | 2000-10-13 | 49,00 | 2.440.600 | 49,13 | 41,31 | 41,75 | 00:00:00 | | 2000-10-16 | 52,88 | 4.174.500 | 58,50 | 49,50 | 50,31 | 00:00:00 | | 2000-10-17 | 49,13 | 4.312.000 | 57,50 | 45,56 | 55,75 | 00:00:00 | | 2000-10-18 | 40,38 | 5.150.600 | 48,50 | 40,31 | 45,06 | 00:00:00 | | 2000-10-19 | 52,80 | 5.612.300 | 53,63 | 45,75 | 48,00 | 00:00:00 | | 2000-10-20 | 56,38 | 4.835.500 | 60,00 | 53,13 | 53,38 | 00:00:00 | | 2000-10-23 | 55,75 | 2.396.400 | 57,00 | 53,19 | 57,00 | 00:00:00 | | 2000-10-24 | 53,00 | 2.453.600 | 59,00 | 51,94 | 55,38 | 00:00:00 | | 2000-10-25 | 50,38 | 2.599.700 | 56,00 | 49,75 | 51,50 | 00:00:00 | | 2000-10-26 | 49,00 | 1.974.400 | 52,50 | 45,50 | 50,97 | 00:00:00 | | 2000-10-27 | 48,69 | 1.501.700 | 51,13 | 46,50 | 50,50 | 00:00:00 | | 2000-10-30 | 47,25 | 1.978.800 | 53,38 | 46,50 | 48,69 | 00:00:00 | | 2000-10-31 | 51,00 | 3.342.700 | 53,00 | 46,25 | 49,13 | 00:00:00 | | 2000-11-01 | 50,31 | 2.623.000 | 52,13 | 49,25 | 49,81 | 00:00:00 | | 2000-11-02 | 52,06 | 2.491.700 | 53,38 | 50,50 | 51,75 | 00:00:00 | | 2000-11-03 | 53,94 | 2.575.600 | 54,63 | 50,88 | 54,06 | 00:00:00 | | 2000-11-06 | 56,50 | 2.230.000 | 57,50 | 52,88 | 55,00 | 00:00:00 | | 2000-11-07 | 57,75 | 2.783.400 | 58,73 | 55,50 | 56,38 | 00:00:00 | | 2000-11-08 | 52,00 | 2.161.400 | 58,13 | 51,88 | 58,06 | 00:00:00 | | 2000-11-09 | 50,88 | 2.063.600 | 52,25 | 48,50 | 50,19 | 00:00:00 | | 2000-11-10 | 49,13 | 1.760.800 | 53,00 | 48,25 | 49,00 | 00:00:00 | | 2000-11-13 | 45,88 | 1.903.800 | 49,13 | 42,00 | 47,38 | 00:00:00 | | 2000-11-14 | 48,81 | 1.393.400 | 51,00 | 48,00 | 49,19 | 00:00:00 | | 2000-11-15 | 47,06 | 1.273.900 | 50,30 | 47,06 | 49,56 | 00:00:00 | | 2000-11-16 | 42,06 | 1.993.400 | 48,00 | 42,00 | 46,88 | 00:00:00 | | 2000-11-17 | 41,25 | 3.533.900 | 45,94 | 40,50 | 44,00 | 00:00:00 | | 2000-11-20 | 37,56 | 2.917.500 | 40,63 | 35,69 | 40,38 | 00:00:00 | | 2000-11-21 | 36,06 | 2.400.200 | 39,13 | 35,75 | 38,13 | 00:00:00 | | 2000-11-22 | 32,13 | 5.355.500 | 36,75 | 31,31 | 35,94 | 00:00:00 | | 2000-11-24 | 35,06 | 1.346.400 | 35,94 | 32,81 | 33,88 | 00:00:00 | | 2000-11-27 | 35,25 | 2.641.600 | 38,00 | 34,19 | 37,06 | 00:00:00 | | 2000-11-28 | 30,37 | 2.364.800 | 36,00 | 29,75 | 34,38 | 00:00:00 | | 2000-11-29 | 30,94 | 3.901.600 | 33,63 | 28,50 | 30,06 | 00:00:00 | | 2000-11-30 | 28,75 | 4.378.600 | 30,00 | 26,75 | 27,62 | 00:00:00 | | 2000-12-01 | 27,00 | 2.989.100 | 30,87 | 26,69 | 30,31 | 00:00:00 | | 2000-12-04 | 26,31 | 2.621.400 | 28,06 | 26,00 | 27,56 | 00:00:00 | | 2000-12-05 | 37,50 | 6.303.400 | 37,63 | 26,56 | 27,81 | 00:00:00 | | 2000-12-06 | 32,38 | 4.138.400 | 36,25 | 32,00 | 36,00 | 00:00:00 | | 2000-12-07 | 29,89 | 3.814.700 | 31,00 | 28,00 | 30,94 | 00:00:00 | | 2000-12-08 | 34,25 | 2.630.600 | 35,50 | 32,38 | 34,56 | 00:00:00 | | 2000-12-11 | 38,63 | 3.799.500 | 40,13 | 34,00 | 35,56 | 00:00:00 | | 2000-12-12 | 39,44 | 2.175.600 | 41,00 | 37,50 | 37,94 | 00:00:00 | | 2000-12-13 | 34,25 | 3.606.600 | 42,50 | 34,00 | 41,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
