|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 5,54 | 1.667.400 | 5,60 | 5,18 | 5,59 | 00:00:00 | | 2001-12-04 | 6,03 | 1.500.300 | 6,04 | 5,42 | 5,59 | 00:00:00 | | 2001-12-05 | 6,07 | 2.946.700 | 6,45 | 6,00 | 6,10 | 00:00:00 | | 2001-12-06 | 6,21 | 2.751.800 | 6,62 | 6,10 | 6,14 | 00:00:00 | | 2001-12-07 | 5,85 | 2.051.200 | 6,26 | 5,82 | 6,24 | 00:00:00 | | 2001-12-10 | 5,59 | 1.419.300 | 5,83 | 5,51 | 5,76 | 00:00:00 | | 2001-12-11 | 5,49 | 2.873.300 | 5,90 | 5,40 | 5,70 | 00:00:00 | | 2001-12-12 | 5,38 | 2.187.000 | 5,60 | 5,15 | 5,56 | 00:00:00 | | 2001-12-13 | 4,95 | 2.616.100 | 5,17 | 4,72 | 5,15 | 00:00:00 | | 2001-12-14 | 4,95 | 2.043.600 | 5,15 | 4,92 | 4,95 | 00:00:00 | | 2001-12-17 | 5,24 | 1.702.600 | 5,30 | 4,95 | 5,00 | 00:00:00 | | 2001-12-18 | 5,49 | 2.086.900 | 5,70 | 5,30 | 5,45 | 00:00:00 | | 2001-12-19 | 5,31 | 1.989.300 | 5,53 | 5,06 | 5,25 | 00:00:00 | | 2001-12-20 | 5,35 | 3.483.800 | 5,45 | 5,10 | 5,27 | 00:00:00 | | 2001-12-21 | 5,44 | 1.805.800 | 5,60 | 5,18 | 5,45 | 00:00:00 | | 2001-12-24 | 5,50 | 563.500 | 5,59 | 5,36 | 5,52 | 00:00:00 | | 2001-12-26 | 5,61 | 1.812.400 | 6,00 | 5,47 | 5,50 | 00:00:00 | | 2001-12-27 | 5,76 | 1.422.100 | 5,89 | 5,61 | 5,77 | 00:00:00 | | 2001-12-28 | 6,00 | 1.309.400 | 6,04 | 5,74 | 5,89 | 00:00:00 | | 2001-12-31 | 5,94 | 1.573.000 | 6,10 | 5,83 | 6,00 | 00:00:00 | | 2002-01-02 | 5,87 | 1.544.500 | 6,10 | 5,75 | 6,06 | 00:00:00 | | 2002-01-03 | 6,10 | 3.563.800 | 6,17 | 5,90 | 5,99 | 00:00:00 | | 2002-01-04 | 6,21 | 2.088.200 | 6,33 | 5,96 | 6,23 | 00:00:00 | | 2002-01-07 | 5,81 | 1.720.000 | 6,34 | 5,74 | 6,25 | 00:00:00 | | 2002-01-08 | 5,65 | 1.633.500 | 5,95 | 5,58 | 5,94 | 00:00:00 | | 2002-01-09 | 5,66 | 1.357.200 | 5,85 | 5,53 | 5,65 | 00:00:00 | | 2002-01-10 | 5,25 | 3.706.700 | 5,65 | 5,21 | 5,62 | 00:00:00 | | 2002-01-11 | 5,25 | 1.863.000 | 5,56 | 5,15 | 5,35 | 00:00:00 | | 2002-01-14 | 5,12 | 1.813.000 | 5,30 | 4,90 | 5,29 | 00:00:00 | | 2002-01-15 | 4,95 | 947.600 | 5,25 | 4,90 | 5,21 | 00:00:00 | | 2002-01-16 | 4,41 | 1.698.100 | 4,79 | 4,40 | 4,79 | 00:00:00 | | 2002-01-17 | 4,76 | 1.119.500 | 4,83 | 4,60 | 4,80 | 00:00:00 | | 2002-01-18 | 4,52 | 907.200 | 4,68 | 4,41 | 4,65 | 00:00:00 | | 2002-01-22 | 4,12 | 2.131.300 | 4,70 | 4,00 | 4,46 | 00:00:00 | | 2002-01-23 | 4,06 | 2.459.900 | 4,30 | 3,93 | 4,23 | 00:00:00 | | 2002-01-24 | 4,34 | 1.707.300 | 4,58 | 4,25 | 4,28 | 00:00:00 | | 2002-01-25 | 4,50 | 1.106.200 | 4,55 | 4,26 | 4,28 | 00:00:00 | | 2002-01-28 | 4,88 | 1.349.700 | 4,90 | 4,43 | 4,50 | 00:00:00 | | 2002-01-29 | 4,65 | 1.070.500 | 4,93 | 4,61 | 4,89 | 00:00:00 | | 2002-01-30 | 4,65 | 987.800 | 4,75 | 4,52 | 4,66 | 00:00:00 | | 2002-01-31 | 4,61 | 1.746.000 | 4,88 | 4,59 | 4,76 | 00:00:00 | | 2002-02-01 | 4,18 | 1.730.600 | 4,62 | 4,07 | 4,61 | 00:00:00 | | 2002-02-04 | 3,94 | 1.133.200 | 4,22 | 3,83 | 4,21 | 00:00:00 | | 2002-02-05 | 3,59 | 2.867.200 | 3,80 | 3,45 | 3,50 | 00:00:00 | | 2002-02-06 | 3,60 | 913.600 | 3,78 | 3,45 | 3,62 | 00:00:00 | | 2002-02-07 | 3,68 | 970.700 | 3,90 | 3,52 | 3,60 | 00:00:00 | | 2002-02-08 | 3,92 | 642.200 | 3,99 | 3,70 | 3,80 | 00:00:00 | | 2002-02-11 | 3,88 | 482.600 | 4,09 | 3,85 | 3,90 | 00:00:00 | | 2002-02-12 | 3,95 | 500.200 | 4,15 | 3,74 | 3,88 | 00:00:00 | | 2002-02-13 | 3,91 | 544.900 | 4,16 | 3,76 | 4,02 | 00:00:00 | | 2002-02-14 | 3,68 | 505.400 | 3,95 | 3,68 | 3,91 | 00:00:00 | | 2002-02-15 | 3,50 | 641.200 | 3,69 | 3,42 | 3,68 | 00:00:00 | | 2002-02-19 | 3,24 | 1.094.700 | 3,50 | 3,15 | 3,39 | 00:00:00 | | 2002-02-20 | 3,21 | 607.600 | 3,30 | 3,11 | 3,29 | 00:00:00 | | 2002-02-21 | 3,27 | 905.200 | 3,65 | 3,22 | 3,30 | 00:00:00 | | 2002-02-22 | 3,14 | 987.700 | 3,33 | 3,05 | 3,33 | 00:00:00 | | 2002-02-25 | 3,27 | 743.300 | 3,30 | 3,12 | 3,24 | 00:00:00 | | 2002-02-26 | 3,21 | 438.000 | 3,34 | 3,16 | 3,30 | 00:00:00 | | 2002-02-27 | 3,24 | 1.254.100 | 3,55 | 3,17 | 3,38 | 00:00:00 | | 2002-02-28 | 3,11 | 942.700 | 3,35 | 3,07 | 3,30 | 00:00:00 | | 2002-03-01 | 3,19 | 909.100 | 3,25 | 3,07 | 3,15 | 00:00:00 | | 2002-03-04 | 3,92 | 2.936.600 | 4,18 | 3,23 | 3,24 | 00:00:00 | | 2002-03-05 | 4,13 | 1.951.100 | 4,34 | 3,81 | 3,82 | 00:00:00 | | 2002-03-06 | 4,32 | 1.602.500 | 4,47 | 3,95 | 4,11 | 00:00:00 | | 2002-03-07 | 4,61 | 1.608.000 | 4,90 | 4,39 | 4,43 | 00:00:00 | | 2002-03-08 | 4,60 | 978.000 | 4,94 | 4,44 | 4,84 | 00:00:00 | | 2002-03-11 | 4,60 | 670.000 | 4,64 | 4,35 | 4,61 | 00:00:00 | | 2002-03-12 | 4,32 | 594.300 | 4,44 | 4,14 | 4,40 | 00:00:00 | | 2002-03-13 | 4,13 | 695.300 | 4,33 | 4,10 | 4,26 | 00:00:00 | | 2002-03-14 | 4,16 | 580.900 | 4,23 | 3,96 | 4,15 | 00:00:00 | | 2002-03-15 | 4,06 | 901.100 | 4,20 | 4,05 | 4,12 | 00:00:00 | | 2002-03-18 | 4,24 | 538.700 | 4,29 | 4,06 | 4,07 | 00:00:00 | | 2002-03-19 | 4,23 | 727.600 | 4,45 | 4,16 | 4,28 | 00:00:00 | | 2002-03-20 | 4,00 | 315.600 | 4,19 | 3,95 | 4,16 | 00:00:00 | | 2002-03-21 | 4,20 | 360.000 | 4,20 | 3,99 | 4,03 | 00:00:00 | | 2002-03-22 | 4,22 | 537.400 | 4,42 | 4,13 | 4,25 | 00:00:00 | | 2002-03-25 | 4,09 | 360.000 | 4,34 | 4,04 | 4,27 | 00:00:00 | | 2002-03-26 | 4,06 | 499.500 | 4,23 | 3,95 | 4,21 | 00:00:00 | | 2002-03-27 | 4,04 | 338.600 | 4,06 | 3,95 | 3,98 | 00:00:00 | | 2002-03-28 | 4,00 | 514.400 | 4,18 | 4,00 | 4,07 | 00:00:00 | | 2002-04-01 | 4,06 | 517.300 | 4,10 | 3,95 | 4,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
