|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 34,25 | 3.606.600 | 42,50 | 34,00 | 41,81 | 00:00:00 | | 2000-12-14 | 32,63 | 3.502.800 | 35,88 | 31,31 | 34,75 | 00:00:00 | | 2000-12-15 | 33,31 | 2.369.500 | 34,25 | 30,87 | 31,19 | 00:00:00 | | 2000-12-18 | 31,00 | 2.913.800 | 34,63 | 28,75 | 34,63 | 00:00:00 | | 2000-12-19 | 28,00 | 2.917.000 | 33,00 | 27,25 | 30,19 | 00:00:00 | | 2000-12-20 | 23,94 | 4.486.900 | 26,50 | 22,62 | 26,00 | 00:00:00 | | 2000-12-21 | 21,19 | 5.753.800 | 24,12 | 18,06 | 23,50 | 00:00:00 | | 2000-12-22 | 23,56 | 5.274.700 | 25,12 | 21,50 | 21,50 | 00:00:00 | | 2000-12-26 | 23,81 | 2.961.300 | 25,75 | 23,31 | 23,87 | 00:00:00 | | 2000-12-27 | 24,94 | 1.900.300 | 25,87 | 23,50 | 23,69 | 00:00:00 | | 2000-12-28 | 23,87 | 3.710.800 | 26,87 | 21,75 | 24,62 | 00:00:00 | | 2000-12-29 | 21,06 | 5.121.300 | 25,81 | 20,25 | 24,00 | 00:00:00 | | 2001-01-02 | 19,75 | 3.880.600 | 22,37 | 18,00 | 22,00 | 00:00:00 | | 2001-01-03 | 24,25 | 4.695.000 | 25,50 | 19,62 | 19,87 | 00:00:00 | | 2001-01-04 | 20,87 | 6.063.300 | 25,50 | 20,69 | 24,25 | 00:00:00 | | 2001-01-05 | 19,44 | 3.047.000 | 21,37 | 18,94 | 21,37 | 00:00:00 | | 2001-01-08 | 18,62 | 2.121.900 | 20,25 | 17,69 | 19,06 | 00:00:00 | | 2001-01-09 | 20,56 | 2.547.300 | 21,56 | 19,25 | 19,37 | 00:00:00 | | 2001-01-10 | 22,12 | 3.437.000 | 22,62 | 19,00 | 19,00 | 00:00:00 | | 2001-01-11 | 24,50 | 4.020.000 | 25,06 | 20,25 | 20,81 | 00:00:00 | | 2001-01-12 | 27,44 | 5.090.600 | 28,25 | 24,56 | 24,81 | 00:00:00 | | 2001-01-16 | 31,69 | 3.420.200 | 31,87 | 25,62 | 27,56 | 00:00:00 | | 2001-01-17 | 32,38 | 4.318.900 | 35,00 | 32,00 | 33,00 | 00:00:00 | | 2001-01-18 | 31,25 | 1.970.000 | 32,50 | 30,00 | 32,38 | 00:00:00 | | 2001-01-19 | 30,00 | 2.621.900 | 32,50 | 28,50 | 32,31 | 00:00:00 | | 2001-01-22 | 28,50 | 3.181.100 | 29,73 | 26,62 | 29,00 | 00:00:00 | | 2001-01-23 | 32,13 | 6.735.900 | 35,50 | 27,62 | 28,41 | 00:00:00 | | 2001-01-24 | 35,38 | 7.461.700 | 37,44 | 32,31 | 33,50 | 00:00:00 | | 2001-01-25 | 29,62 | 10.762.500 | 37,25 | 29,50 | 37,25 | 00:00:00 | | 2001-01-26 | 29,75 | 6.103.800 | 31,12 | 27,50 | 28,81 | 00:00:00 | | 2001-01-29 | 31,81 | 5.074.800 | 33,31 | 30,25 | 32,38 | 00:00:00 | | 2001-01-30 | 30,69 | 3.734.700 | 32,13 | 29,75 | 32,13 | 00:00:00 | | 2001-01-31 | 29,06 | 3.340.500 | 31,12 | 28,94 | 30,94 | 00:00:00 | | 2001-02-01 | 27,62 | 2.707.500 | 28,81 | 27,06 | 28,69 | 00:00:00 | | 2001-02-02 | 25,75 | 2.192.000 | 28,75 | 25,75 | 27,44 | 00:00:00 | | 2001-02-05 | 24,87 | 1.850.800 | 26,44 | 24,06 | 25,25 | 00:00:00 | | 2001-02-06 | 25,81 | 2.232.000 | 26,69 | 24,50 | 24,62 | 00:00:00 | | 2001-02-07 | 25,25 | 2.397.000 | 25,69 | 22,94 | 25,50 | 00:00:00 | | 2001-02-08 | 25,62 | 2.275.300 | 27,37 | 25,25 | 25,50 | 00:00:00 | | 2001-02-09 | 24,44 | 1.764.100 | 25,75 | 23,62 | 25,56 | 00:00:00 | | 2001-02-12 | 24,94 | 1.374.100 | 25,62 | 23,25 | 24,12 | 00:00:00 | | 2001-02-13 | 22,94 | 2.097.000 | 25,37 | 22,69 | 25,25 | 00:00:00 | | 2001-02-14 | 21,75 | 4.054.400 | 23,06 | 20,75 | 22,94 | 00:00:00 | | 2001-02-15 | 23,31 | 3.923.600 | 25,56 | 23,12 | 23,25 | 00:00:00 | | 2001-02-16 | 21,25 | 2.652.700 | 22,62 | 21,06 | 22,06 | 00:00:00 | | 2001-02-20 | 19,80 | 1.913.600 | 21,62 | 19,12 | 21,62 | 00:00:00 | | 2001-02-21 | 17,94 | 2.444.700 | 20,44 | 17,50 | 19,44 | 00:00:00 | | 2001-02-22 | 17,00 | 3.405.200 | 18,31 | 16,12 | 18,25 | 00:00:00 | | 2001-02-23 | 19,19 | 2.533.000 | 19,62 | 16,25 | 16,56 | 00:00:00 | | 2001-02-26 | 20,06 | 1.884.700 | 20,62 | 18,56 | 20,00 | 00:00:00 | | 2001-02-27 | 17,81 | 2.292.300 | 19,50 | 17,50 | 19,31 | 00:00:00 | | 2001-02-28 | 16,94 | 1.673.900 | 18,56 | 16,25 | 18,12 | 00:00:00 | | 2001-03-01 | 17,00 | 1.773.800 | 17,12 | 15,19 | 16,50 | 00:00:00 | | 2001-03-02 | 14,81 | 2.379.400 | 16,62 | 14,56 | 16,50 | 00:00:00 | | 2001-03-05 | 13,25 | 2.758.800 | 15,13 | 13,25 | 15,00 | 00:00:00 | | 2001-03-06 | 12,56 | 5.784.500 | 13,91 | 12,25 | 13,88 | 00:00:00 | | 2001-03-07 | 12,31 | 3.850.800 | 12,94 | 11,63 | 12,81 | 00:00:00 | | 2001-03-08 | 10,94 | 2.307.500 | 12,06 | 10,50 | 12,00 | 00:00:00 | | 2001-03-09 | 11,13 | 3.234.500 | 11,50 | 10,19 | 10,44 | 00:00:00 | | 2001-03-12 | 10,44 | 3.650.600 | 11,63 | 10,44 | 10,56 | 00:00:00 | | 2001-03-13 | 11,44 | 3.543.600 | 11,88 | 10,38 | 10,44 | 00:00:00 | | 2001-03-14 | 11,25 | 3.363.300 | 12,50 | 10,75 | 10,88 | 00:00:00 | | 2001-03-15 | 9,31 | 2.864.800 | 12,13 | 9,27 | 11,88 | 00:00:00 | | 2001-03-16 | 8,22 | 3.489.100 | 9,63 | 7,81 | 9,53 | 00:00:00 | | 2001-03-19 | 9,47 | 4.271.700 | 9,84 | 7,25 | 8,44 | 00:00:00 | | 2001-03-20 | 8,88 | 5.182.300 | 10,50 | 8,63 | 9,75 | 00:00:00 | | 2001-03-21 | 8,34 | 2.033.900 | 9,13 | 8,00 | 8,88 | 00:00:00 | | 2001-03-22 | 8,69 | 3.890.600 | 8,75 | 7,22 | 8,38 | 00:00:00 | | 2001-03-23 | 8,53 | 2.403.300 | 9,34 | 7,88 | 9,09 | 00:00:00 | | 2001-03-26 | 9,41 | 2.203.600 | 10,09 | 8,50 | 9,28 | 00:00:00 | | 2001-03-27 | 9,00 | 1.385.000 | 9,63 | 8,81 | 9,44 | 00:00:00 | | 2001-03-28 | 8,22 | 1.928.900 | 8,72 | 7,50 | 8,70 | 00:00:00 | | 2001-03-29 | 8,25 | 2.191.900 | 8,53 | 7,50 | 8,00 | 00:00:00 | | 2001-03-30 | 8,56 | 1.628.000 | 8,63 | 7,75 | 8,25 | 00:00:00 | | 2001-04-02 | 7,44 | 1.331.700 | 8,63 | 7,38 | 8,22 | 00:00:00 | | 2001-04-03 | 5,81 | 2.774.800 | 7,38 | 5,50 | 7,00 | 00:00:00 | | 2001-04-04 | 6,00 | 3.312.800 | 6,38 | 5,63 | 5,94 | 00:00:00 | | 2001-04-05 | 7,50 | 6.871.100 | 7,63 | 5,50 | 5,72 | 00:00:00 | | 2001-04-06 | 7,22 | 3.080.000 | 7,98 | 6,75 | 7,28 | 00:00:00 | | 2001-04-09 | 7,13 | 2.042.700 | 7,56 | 6,95 | 7,56 | 00:00:00 | | 2001-04-10 | 8,67 | 2.691.900 | 8,84 | 7,25 | 7,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
