|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-05-12 | 53,43 | 1.873.000 | 53,83 | 52,80 | 52,94 | 00:00:00 | | 2014-05-13 | 53,30 | 1.739.400 | 54,25 | 53,19 | 53,80 | 00:00:00 | | 2014-05-14 | 54,06 | 2.932.000 | 55,20 | 54,04 | 54,41 | 00:00:00 | | 2014-05-22 | 53,48 | 1.175.500 | 53,97 | 53,17 | 53,92 | 00:00:00 | | 2014-05-23 | 53,65 | 894.400 | 53,84 | 53,08 | 53,68 | 00:00:00 | | 2014-06-02 | 54,36 | 1.474.500 | 54,71 | 53,53 | 54,56 | 00:00:00 | | 2014-06-03 | 55,09 | 1.796.800 | 55,31 | 53,95 | 54,05 | 00:00:00 | | 2014-06-04 | 55,19 | 1.393.900 | 55,54 | 54,51 | 54,78 | 00:00:00 | | 2014-06-05 | 55,90 | 1.652.900 | 56,10 | 54,84 | 55,16 | 00:00:00 | | 2014-06-06 | 57,47 | 2.697.800 | 57,66 | 56,03 | 56,31 | 00:00:00 | | 2014-06-09 | 58,13 | 2.735.000 | 58,57 | 57,37 | 57,45 | 00:00:00 | | 2014-06-10 | 58,11 | 2.035.500 | 58,36 | 57,60 | 57,97 | 00:00:00 | | 2014-06-11 | 58,30 | 1.179.500 | 58,49 | 57,39 | 57,78 | 00:00:00 | | 2014-06-12 | 58,51 | 1.600.500 | 58,95 | 57,78 | 58,01 | 00:00:00 | | 2014-06-13 | 58,84 | 1.348.100 | 58,98 | 58,33 | 58,59 | 00:00:00 | | 2014-06-16 | 60,25 | 3.429.700 | 60,90 | 58,34 | 58,74 | 00:00:00 | | 2014-06-19 | 61,33 | 1.306.300 | 61,38 | 60,72 | 61,19 | 00:00:00 | | 2014-06-20 | 61,22 | 1.890.700 | 61,47 | 60,76 | 61,47 | 00:00:00 | | 2014-06-24 | 61,61 | 1.210.000 | 62,76 | 61,39 | 61,83 | 00:00:00 | | 2014-06-25 | 61,17 | 1.947.900 | 61,68 | 60,62 | 61,44 | 00:00:00 | | 2014-06-26 | 61,03 | 1.209.500 | 61,44 | 60,40 | 61,36 | 00:00:00 | | 2014-06-27 | 61,01 | 899.100 | 61,08 | 60,58 | 60,92 | 00:00:00 | | 2014-06-30 | 61,06 | 1.119.900 | 61,37 | 60,79 | 60,97 | 00:00:00 | | 2014-07-01 | 61,63 | 1.461.500 | 61,77 | 61,06 | 61,10 | 00:00:00 | | 2014-07-02 | 61,84 | 1.414.700 | 62,11 | 61,48 | 61,71 | 00:00:00 | | 2014-07-03 | 62,01 | 773.700 | 62,20 | 61,83 | 61,95 | 00:00:00 | | 2014-07-14 | 60,34 | 1.409.500 | 61,34 | 60,23 | 60,31 | 00:00:00 | | 2014-07-15 | 59,72 | 1.379.000 | 60,85 | 59,23 | 60,06 | 00:00:00 | | 2014-07-16 | 59,11 | 1.977.200 | 59,86 | 58,80 | 59,72 | 00:00:00 | | 2014-07-21 | 58,49 | 1.043.400 | 59,13 | 58,37 | 58,96 | 00:00:00 | | 2014-07-25 | 59,71 | 1.197.200 | 59,85 | 59,29 | 59,60 | 00:00:00 | | 2014-07-28 | 59,44 | 2.399.400 | 59,98 | 59,34 | 59,82 | 00:00:00 | | 2014-07-29 | 59,00 | 2.223.400 | 60,48 | 58,89 | 60,37 | 00:00:00 | | 2014-07-30 | 60,73 | 5.157.700 | 61,01 | 59,55 | 59,55 | 00:00:00 | | 2014-08-05 | 56,86 | 1.818.500 | 57,73 | 56,42 | 57,16 | 00:00:00 | | 2014-08-06 | 56,54 | 1.492.600 | 56,94 | 56,41 | 56,70 | 00:00:00 | | 2014-08-07 | 56,55 | 1.258.400 | 57,33 | 56,51 | 57,09 | 00:00:00 | | 2014-08-08 | 57,52 | 1.446.200 | 57,58 | 56,40 | 56,66 | 00:00:00 | | 2014-08-12 | 57,53 | 830.900 | 57,96 | 57,16 | 57,95 | 00:00:00 | | 2014-08-13 | 58,70 | 1.154.100 | 58,73 | 57,54 | 57,81 | 00:00:00 | | 2014-08-15 | 59,66 | 2.228.000 | 59,79 | 59,02 | 59,47 | 00:00:00 | | 2014-08-25 | 60,49 | 650.400 | 60,80 | 60,16 | 60,42 | 00:00:00 | | 2014-09-02 | 60,69 | 1.406.600 | 60,99 | 60,38 | 60,50 | 00:00:00 | | 2014-09-09 | 61,17 | 788.200 | 61,97 | 61,05 | 61,89 | 00:00:00 | | 2014-09-10 | 62,05 | 1.097.200 | 62,11 | 60,84 | 61,15 | 00:00:00 | | 2014-09-11 | 62,32 | 1.092.000 | 62,63 | 61,59 | 62,01 | 00:00:00 | | 2014-09-12 | 62,47 | 1.626.300 | 62,88 | 62,11 | 62,36 | 00:00:00 | | 2014-09-17 | 62,31 | 1.846.200 | 63,18 | 61,91 | 61,91 | 00:00:00 | | 2014-09-18 | 64,35 | 2.470.100 | 64,37 | 62,28 | 62,50 | 00:00:00 | | 2014-09-29 | 59,74 | 1.370.300 | 59,90 | 58,57 | 58,93 | 00:00:00 | | 2014-10-09 | 58,25 | 1.317.200 | 59,48 | 58,02 | 58,81 | 00:00:00 | | 2014-10-10 | 56,55 | 1.551.900 | 58,80 | 56,53 | 58,06 | 00:00:00 | | 2014-10-13 | 55,55 | 1.538.900 | 57,21 | 55,50 | 56,34 | 00:00:00 | | 2014-10-14 | 55,65 | 2.074.900 | 57,27 | 55,61 | 56,08 | 00:00:00 | | 2014-10-15 | 54,63 | 3.556.900 | 55,42 | 53,85 | 54,99 | 00:00:00 | | 2014-10-16 | 53,38 | 5.585.800 | 54,05 | 51,74 | 52,28 | 00:00:00 | | 2014-10-17 | 53,84 | 2.222.700 | 54,43 | 53,31 | 54,00 | 00:00:00 | | 2014-10-20 | 53,99 | 2.337.600 | 54,40 | 53,52 | 53,66 | 00:00:00 | | 2014-10-21 | 55,01 | 2.214.600 | 55,38 | 54,29 | 54,41 | 00:00:00 | | 2014-10-22 | 53,95 | 1.534.000 | 55,34 | 53,93 | 55,03 | 00:00:00 | | 2014-11-03 | 59,72 | 1.181.800 | 60,91 | 59,61 | 60,18 | 00:00:00 | | 2014-11-07 | 60,14 | 1.140.100 | 60,18 | 59,43 | 59,70 | 00:00:00 | | 2014-11-17 | 62,03 | 1.686.800 | 63,42 | 61,88 | 62,56 | 00:00:00 | | 2014-11-24 | 64,15 | 1.164.900 | 64,38 | 63,70 | 63,90 | 00:00:00 | | 2014-11-25 | 64,02 | 1.202.600 | 64,62 | 63,96 | 64,15 | 00:00:00 | | 2014-11-26 | 64,21 | 841.100 | 64,57 | 63,77 | 64,23 | 00:00:00 | | 2014-11-28 | 64,61 | 789.100 | 65,39 | 63,90 | 64,28 | 00:00:00 | | 2014-12-01 | 63,06 | 1.568.500 | 64,20 | 62,96 | 64,16 | 00:00:00 | | 2014-12-02 | 63,23 | 1.052.700 | 63,69 | 62,79 | 63,22 | 00:00:00 | | 2014-12-03 | 63,24 | 1.476.400 | 63,55 | 62,58 | 63,45 | 00:00:00 | | 2014-12-04 | 64,23 | 1.425.100 | 64,32 | 63,02 | 63,33 | 00:00:00 | | 2014-12-05 | 64,01 | 859.300 | 64,43 | 63,60 | 64,22 | 00:00:00 | | 2014-12-08 | 62,59 | 1.136.700 | 64,10 | 62,28 | 63,58 | 00:00:00 | | 2014-12-09 | 62,40 | 1.517.500 | 62,56 | 61,41 | 62,02 | 00:00:00 | | 2014-12-10 | 61,09 | 1.323.400 | 62,80 | 61,05 | 62,14 | 00:00:00 | | 2014-12-11 | 61,98 | 1.456.100 | 63,06 | 61,64 | 61,64 | 00:00:00 | | 2014-12-12 | 60,80 | 1.372.700 | 62,17 | 60,77 | 61,33 | 00:00:00 | | 2014-12-18 | 62,50 | 1.440.300 | 62,60 | 61,82 | 62,25 | 00:00:00 | | 2014-12-19 | 63,20 | 3.182.700 | 63,46 | 62,52 | 62,53 | 00:00:00 | | 2014-12-23 | 64,59 | 809.000 | 64,70 | 64,11 | 64,27 | 00:00:00 | | 2014-12-24 | 64,34 | 353.600 | 64,77 | 64,34 | 64,65 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
