|
 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 | | 2001-08-03 | 7,75 | 497.700 | 8,12 | 7,75 | 8,06 | 00:00:00 | | 2001-08-06 | 7,48 | 829.700 | 7,73 | 7,40 | 7,72 | 00:00:00 | | 2001-08-07 | 7,40 | 975.100 | 7,55 | 7,27 | 7,49 | 00:00:00 | | 2001-08-08 | 6,89 | 2.465.600 | 7,30 | 6,60 | 7,23 | 00:00:00 | | 2001-08-09 | 6,53 | 2.347.300 | 6,80 | 6,41 | 6,51 | 00:00:00 | | 2001-08-10 | 5,97 | 3.050.200 | 6,51 | 5,85 | 6,50 | 00:00:00 | | 2001-08-13 | 5,85 | 1.975.000 | 6,31 | 5,80 | 6,18 | 00:00:00 | | 2001-08-14 | 5,83 | 1.323.900 | 6,17 | 5,80 | 6,01 | 00:00:00 | | 2001-08-15 | 5,10 | 4.386.700 | 5,50 | 5,02 | 5,43 | 00:00:00 | | 2001-08-16 | 5,20 | 2.942.400 | 5,29 | 5,00 | 5,10 | 00:00:00 | | 2001-08-17 | 4,55 | 1.838.700 | 5,27 | 4,55 | 5,05 | 00:00:00 | | 2001-08-20 | 4,31 | 2.363.000 | 4,70 | 4,00 | 4,69 | 00:00:00 | | 2001-08-21 | 4,42 | 2.152.900 | 4,95 | 4,12 | 4,35 | 00:00:00 | | 2001-08-22 | 4,95 | 1.980.900 | 4,95 | 4,36 | 4,75 | 00:00:00 | | 2001-08-23 | 4,45 | 1.648.200 | 5,11 | 4,38 | 4,83 | 00:00:00 | | 2001-08-24 | 4,75 | 1.598.700 | 4,84 | 4,16 | 4,17 | 00:00:00 | | 2001-08-27 | 4,90 | 1.192.500 | 5,10 | 4,70 | 4,71 | 00:00:00 | | 2001-08-28 | 4,45 | 1.501.900 | 5,20 | 4,45 | 4,90 | 00:00:00 | | 2001-08-29 | 4,44 | 782.700 | 4,72 | 4,32 | 4,45 | 00:00:00 | | 2001-08-30 | 4,15 | 931.800 | 4,55 | 4,06 | 4,42 | 00:00:00 | | 2001-08-31 | 4,21 | 677.500 | 4,25 | 4,05 | 4,17 | 00:00:00 | | 2001-09-04 | 4,00 | 937.800 | 4,32 | 4,00 | 4,22 | 00:00:00 | | 2001-09-05 | 3,78 | 1.657.900 | 4,15 | 3,75 | 4,10 | 00:00:00 | | 2001-09-06 | 3,60 | 2.780.500 | 4,03 | 3,32 | 3,75 | 00:00:00 | | 2001-09-07 | 3,20 | 2.842.500 | 3,50 | 3,11 | 3,50 | 00:00:00 | | 2001-09-10 | 2,98 | 1.793.300 | 3,17 | 2,92 | 3,17 | 00:00:00 | | 2001-09-17 | 2,82 | 2.762.200 | 3,35 | 2,52 | 2,53 | 00:00:00 | | 2001-09-18 | 2,86 | 1.854.900 | 3,30 | 2,80 | 3,00 | 00:00:00 | | 2001-09-19 | 2,95 | 1.366.700 | 3,18 | 2,70 | 3,01 | 00:00:00 | | 2001-09-20 | 2,91 | 1.667.700 | 3,05 | 2,77 | 2,88 | 00:00:00 | | 2001-09-21 | 2,79 | 1.267.600 | 2,96 | 2,55 | 2,61 | 00:00:00 | | 2001-09-24 | 3,30 | 1.737.600 | 3,47 | 3,00 | 3,03 | 00:00:00 | | 2001-09-25 | 3,35 | 1.270.300 | 3,65 | 3,29 | 3,30 | 00:00:00 | | 2001-09-26 | 3,18 | 928.300 | 3,50 | 3,07 | 3,50 | 00:00:00 | | 2001-09-27 | 3,03 | 1.010.000 | 3,16 | 2,72 | 3,01 | 00:00:00 | | 2001-09-28 | 2,91 | 1.423.700 | 3,10 | 2,85 | 3,08 | 00:00:00 | | 2001-10-01 | 2,65 | 691.900 | 2,96 | 2,63 | 2,94 | 00:00:00 | | 2001-10-02 | 2,80 | 1.490.900 | 2,90 | 2,62 | 2,73 | 00:00:00 | | 2001-10-03 | 3,19 | 1.640.000 | 3,30 | 2,67 | 2,78 | 00:00:00 | | 2001-10-04 | 3,72 | 3.126.400 | 4,09 | 3,24 | 3,25 | 00:00:00 | | 2001-10-05 | 3,80 | 1.147.100 | 3,80 | 3,41 | 3,72 | 00:00:00 | | 2001-10-08 | 3,60 | 1.449.700 | 3,80 | 3,40 | 3,52 | 00:00:00 | | 2001-10-09 | 3,46 | 1.202.600 | 3,75 | 3,27 | 3,53 | 00:00:00 | | 2001-10-10 | 4,08 | 2.011.400 | 4,19 | 3,35 | 3,40 | 00:00:00 | | 2001-10-11 | 4,13 | 3.933.500 | 4,82 | 4,08 | 4,36 | 00:00:00 | | 2001-10-12 | 3,95 | 2.168.600 | 4,49 | 3,81 | 4,14 | 00:00:00 | | 2001-10-15 | 3,98 | 660.400 | 4,13 | 3,85 | 3,95 | 00:00:00 | | 2001-10-16 | 3,99 | 965.000 | 4,07 | 3,81 | 4,01 | 00:00:00 | | 2001-10-17 | 3,60 | 1.409.100 | 4,34 | 3,55 | 4,11 | 00:00:00 | | 2001-10-18 | 3,63 | 769.700 | 3,71 | 3,39 | 3,62 | 00:00:00 | | 2001-10-19 | 3,50 | 980.300 | 3,79 | 3,28 | 3,69 | 00:00:00 | | 2001-10-22 | 3,42 | 539.900 | 3,55 | 3,27 | 3,50 | 00:00:00 | | 2001-10-23 | 3,35 | 770.400 | 3,59 | 3,25 | 3,42 | 00:00:00 | | 2001-10-24 | 3,35 | 818.600 | 3,50 | 3,28 | 3,34 | 00:00:00 | | 2001-10-25 | 3,38 | 842.300 | 3,44 | 3,23 | 3,30 | 00:00:00 | | 2001-10-26 | 3,59 | 1.153.000 | 3,76 | 3,35 | 3,45 | 00:00:00 | | 2001-10-29 | 3,40 | 491.200 | 3,69 | 3,38 | 3,68 | 00:00:00 | | 2001-10-30 | 3,25 | 662.000 | 3,40 | 3,11 | 3,37 | 00:00:00 | | 2001-10-31 | 3,16 | 568.700 | 3,39 | 3,15 | 3,30 | 00:00:00 | | 2001-11-01 | 3,17 | 485.700 | 3,27 | 3,10 | 3,19 | 00:00:00 | | 2001-11-02 | 3,32 | 691.600 | 3,40 | 3,02 | 3,17 | 00:00:00 | | 2001-11-05 | 3,19 | 1.181.000 | 3,40 | 3,05 | 3,35 | 00:00:00 | | 2001-11-06 | 3,50 | 1.462.300 | 3,55 | 3,11 | 3,12 | 00:00:00 | | 2001-11-07 | 4,25 | 5.354.100 | 4,50 | 3,52 | 3,65 | 00:00:00 | | 2001-11-08 | 4,12 | 2.244.800 | 4,55 | 4,01 | 4,40 | 00:00:00 | | 2001-11-09 | 4,00 | 714.500 | 4,27 | 3,92 | 4,06 | 00:00:00 | | 2001-11-12 | 4,43 | 1.745.100 | 4,70 | 4,00 | 4,30 | 00:00:00 | | 2001-11-13 | 5,10 | 3.889.000 | 5,19 | 4,69 | 4,69 | 00:00:00 | | 2001-11-14 | 5,73 | 3.329.000 | 5,74 | 5,03 | 5,41 | 00:00:00 | | 2001-11-15 | 5,85 | 2.290.300 | 5,97 | 5,55 | 5,81 | 00:00:00 | | 2001-11-16 | 5,45 | 1.535.600 | 5,85 | 5,37 | 5,79 | 00:00:00 | | 2001-11-19 | 5,85 | 2.614.600 | 5,88 | 5,55 | 5,55 | 00:00:00 | | 2001-11-20 | 5,90 | 3.711.600 | 6,33 | 5,85 | 6,15 | 00:00:00 | | 2001-11-21 | 5,80 | 1.593.500 | 6,33 | 5,40 | 6,02 | 00:00:00 | | 2001-11-23 | 5,90 | 507.100 | 5,97 | 5,60 | 5,60 | 00:00:00 | | 2001-11-26 | 6,10 | 1.540.300 | 6,20 | 5,70 | 6,03 | 00:00:00 | | 2001-11-27 | 6,27 | 1.959.900 | 6,33 | 5,86 | 5,99 | 00:00:00 | | 2001-11-28 | 5,95 | 3.394.900 | 6,75 | 5,93 | 6,40 | 00:00:00 | | 2001-11-29 | 5,87 | 3.144.300 | 6,23 | 5,28 | 6,23 | 00:00:00 | | 2001-11-30 | 5,76 | 1.679.100 | 5,91 | 5,52 | 5,73 | 00:00:00 | | 2001-12-03 | 5,54 | 1.667.400 | 5,60 | 5,18 | 5,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
