|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-12-24 | 64,34 | 353.600 | 64,77 | 64,34 | 64,65 | 00:00:00 | | 2014-12-26 | 64,79 | 740.400 | 65,06 | 64,00 | 64,34 | 00:00:00 | | 2014-12-29 | 63,79 | 940.800 | 64,78 | 63,37 | 64,47 | 00:00:00 | | 2014-12-30 | 64,11 | 85.600 | 65,16 | 63,86 | 63,89 | 00:00:00 | | 2014-12-31 | 62,96 | 885.900 | 64,55 | 62,85 | 64,45 | 00:00:00 | | 2015-01-02 | 63,25 | 846.000 | 63,90 | 62,52 | 63,48 | 00:00:00 | | 2015-01-08 | 61,57 | 1.195.100 | 61,86 | 60,60 | 60,86 | 00:00:00 | | 2015-01-09 | 60,78 | 1.171.300 | 62,04 | 60,71 | 61,12 | 00:00:00 | | 2015-01-12 | 60,75 | 1.430.000 | 61,59 | 59,94 | 61,37 | 00:00:00 | | 2015-01-15 | 58,63 | 1.460.600 | 60,31 | 58,55 | 59,80 | 00:00:00 | | 2015-01-16 | 59,22 | 1.121.000 | 59,28 | 58,16 | 58,51 | 00:00:00 | | 2015-01-20 | 59,65 | 1.265.900 | 59,93 | 59,08 | 59,75 | 00:00:00 | | 2015-01-23 | 61,02 | 1.003.400 | 61,29 | 60,47 | 60,64 | 00:00:00 | | 2015-01-26 | 61,17 | 675.300 | 61,41 | 60,58 | 61,11 | 00:00:00 | | 2015-01-27 | 60,29 | 1.118.600 | 61,06 | 59,49 | 60,37 | 00:00:00 | | 2015-01-28 | 58,99 | 1.130.800 | 60,88 | 58,98 | 60,88 | 00:00:00 | | 2015-02-02 | 58,49 | 1.350.100 | 58,60 | 56,85 | 58,60 | 00:00:00 | | 2015-02-03 | 60,12 | 1.307.100 | 60,23 | 58,68 | 58,68 | 00:00:00 | | 2015-02-04 | 59,95 | 1.588.100 | 60,75 | 59,86 | 60,16 | 00:00:00 | | 2015-02-05 | 60,49 | 1.444.500 | 60,95 | 60,02 | 60,28 | 00:00:00 | | 2015-02-06 | 61,13 | 1.793.600 | 61,80 | 60,44 | 60,45 | 00:00:00 | | 2015-02-18 | 70,29 | 1.630.100 | 70,58 | 69,67 | 70,10 | 00:00:00 | | 2015-02-19 | 71,56 | 1.903.500 | 71,72 | 70,00 | 70,08 | 00:00:00 | | 2015-02-20 | 71,62 | 1.398.800 | 71,83 | 70,98 | 71,60 | 00:00:00 | | 2015-02-26 | 69,56 | 991.700 | 70,27 | 69,04 | 69,54 | 00:00:00 | | 2015-02-27 | 69,51 | 1.430.500 | 69,75 | 68,80 | 69,41 | 00:00:00 | | 2015-03-02 | 71,13 | 2.067.600 | 71,15 | 69,56 | 69,80 | 00:00:00 | | 2015-03-03 | 69,86 | 1.209.500 | 70,63 | 69,69 | 69,91 | 00:00:00 | | 2015-03-04 | 71,05 | 2.360.800 | 71,05 | 69,28 | 69,42 | 00:00:00 | | 2015-03-05 | 71,09 | 1.693.800 | 71,55 | 70,60 | 71,55 | 00:00:00 | | 2015-03-06 | 69,96 | 1.536.900 | 71,19 | 69,81 | 70,63 | 00:00:00 | | 2015-03-12 | 71,02 | 1.430.600 | 71,11 | 70,11 | 70,30 | 00:00:00 | | 2015-03-13 | 70,81 | 1.364.300 | 71,30 | 70,22 | 71,04 | 00:00:00 | | 2015-03-16 | 72,08 | 1.438.900 | 72,15 | 71,00 | 71,15 | 00:00:00 | | 2015-03-30 | 71,90 | 972.200 | 72,24 | 71,43 | 71,66 | 00:00:00 | | 2015-04-06 | 70,92 | 1.445.100 | 71,48 | 70,50 | 70,52 | 00:00:00 | | 2015-04-07 | 71,08 | 921.300 | 71,77 | 71,00 | 71,05 | 00:00:00 | | 2015-04-08 | 71,79 | 831.700 | 71,89 | 71,01 | 71,01 | 00:00:00 | | 2015-04-13 | 71,34 | 1.026.600 | 71,90 | 71,31 | 71,45 | 00:00:00 | | 2015-04-21 | 75,30 | 2.199.000 | 75,41 | 73,98 | 74,07 | 00:00:00 | | 2015-04-22 | 76,02 | 1.603.400 | 76,12 | 75,50 | 75,69 | 00:00:00 | | 2015-04-23 | 76,27 | 1.189.100 | 76,72 | 75,70 | 75,70 | 00:00:00 | | 2015-04-24 | 75,74 | 1.195.900 | 76,38 | 75,57 | 76,33 | 00:00:00 | | 2015-04-27 | 77,04 | 1.879.500 | 77,28 | 75,85 | 76,08 | 00:00:00 | | 2015-05-11 | 76,10 | 1.326.100 | 76,85 | 75,65 | 76,19 | 00:00:00 | | 2015-05-12 | 75,97 | 1.142.200 | 76,05 | 74,70 | 75,49 | 00:00:00 | | 2015-05-13 | 76,12 | 823.400 | 76,68 | 75,84 | 76,26 | 00:00:00 | | 2015-05-14 | 78,36 | 1.531.000 | 78,44 | 76,31 | 76,68 | 00:00:00 | | 2015-05-26 | 76,93 | 879.200 | 77,60 | 76,52 | 77,59 | 00:00:00 | | 2015-05-27 | 77,74 | 1.199.700 | 78,09 | 77,01 | 77,05 | 00:00:00 | | 2015-06-08 | 74,89 | 1.368.800 | 75,88 | 74,81 | 75,21 | 00:00:00 | | 2015-06-16 | 72,85 | 710.500 | 73,19 | 72,50 | 72,50 | 00:00:00 | | 2015-06-17 | 72,81 | 919.200 | 73,34 | 72,29 | 72,88 | 00:00:00 | | 2015-06-18 | 73,27 | 1.121.000 | 73,58 | 72,62 | 72,84 | 00:00:00 | | 2015-06-19 | 72,29 | 2.026.000 | 73,33 | 72,28 | 73,24 | 00:00:00 | | 2015-06-22 | 73,01 | 1.382.700 | 73,52 | 72,55 | 72,73 | 00:00:00 | | 2015-06-23 | 72,23 | 1.442.000 | 73,08 | 72,03 | 72,94 | 00:00:00 | | 2015-07-24 | 72,52 | 1.234.400 | 73,93 | 72,14 | 73,90 | 00:00:00 | | 2015-07-30 | 74,96 | 4.401.100 | 75,95 | 72,23 | 72,68 | 00:00:00 | | 2015-07-31 | 76,71 | 3.479.800 | 76,98 | 74,40 | 75,04 | 00:00:00 | | 2015-08-06 | 74,42 | 1.235.400 | 76,00 | 73,94 | 75,98 | 00:00:00 | | 2015-08-07 | 74,53 | 968.600 | 74,63 | 73,53 | 74,54 | 00:00:00 | | 2015-08-10 | 75,01 | 1.085.100 | 75,39 | 74,62 | 74,98 | 00:00:00 | | 2015-08-11 | 72,96 | 1.964.500 | 74,69 | 72,43 | 74,69 | 00:00:00 | | 2015-08-12 | 73,92 | 1.429.300 | 74,19 | 71,76 | 72,61 | 00:00:00 | | 2015-08-13 | 73,84 | 1.129.500 | 74,50 | 73,47 | 73,82 | 00:00:00 | | 2015-08-14 | 73,37 | 1.328.400 | 73,84 | 72,73 | 73,38 | 00:00:00 | | 2015-08-24 | 66,52 | 3.779.300 | 68,22 | 63,14 | 65,01 | 00:00:00 | | 2015-08-25 | 65,63 | 3.112.100 | 68,99 | 65,59 | 68,24 | 00:00:00 | | 2015-08-26 | 68,17 | 2.238.400 | 68,30 | 65,33 | 67,07 | 00:00:00 | | 2015-08-27 | 70,50 | 2.081.800 | 70,89 | 68,53 | 69,09 | 00:00:00 | | 2015-08-28 | 71,90 | 2.371.800 | 71,97 | 70,20 | 70,59 | 00:00:00 | | 2015-09-01 | 70,43 | 2.401.800 | 71,43 | 69,67 | 69,75 | 00:00:00 | | 2015-09-02 | 71,27 | 1.671.900 | 71,67 | 69,67 | 71,35 | 00:00:00 | | 2015-09-03 | 73,26 | 2.378.600 | 74,71 | 71,54 | 71,86 | 00:00:00 | | 2015-09-04 | 72,58 | 1.607.100 | 73,17 | 71,71 | 71,71 | 00:00:00 | | 2015-09-11 | 74,67 | 1.368.400 | 75,32 | 73,94 | 74,32 | 00:00:00 | | 2015-09-15 | 75,20 | 1.077.500 | 75,37 | 74,21 | 74,60 | 00:00:00 | | 2015-09-16 | 74,82 | 1.381.100 | 75,02 | 74,12 | 74,17 | 00:00:00 | | 2015-09-17 | 74,64 | 1.696.900 | 75,40 | 74,07 | 74,88 | 00:00:00 | | 2015-09-18 | 71,95 | 3.887.400 | 74,27 | 71,79 | 73,75 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
