|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 4,06 | 517.300 | 4,10 | 3,95 | 4,05 | 00:00:00 | | 2002-04-02 | 3,91 | 656.900 | 4,11 | 3,82 | 4,00 | 00:00:00 | | 2002-04-03 | 3,75 | 940.800 | 4,00 | 3,72 | 3,95 | 00:00:00 | | 2002-04-04 | 3,64 | 442.000 | 3,82 | 3,58 | 3,80 | 00:00:00 | | 2002-04-05 | 3,59 | 815.700 | 3,66 | 3,43 | 3,59 | 00:00:00 | | 2002-04-08 | 3,78 | 869.000 | 3,97 | 3,40 | 3,43 | 00:00:00 | | 2002-04-09 | 3,77 | 504.200 | 4,07 | 3,77 | 3,81 | 00:00:00 | | 2002-04-10 | 4,17 | 2.536.100 | 4,34 | 3,78 | 3,83 | 00:00:00 | | 2002-04-11 | 3,86 | 1.269.600 | 4,30 | 3,85 | 4,15 | 00:00:00 | | 2002-04-12 | 3,92 | 705.500 | 4,12 | 3,86 | 3,96 | 00:00:00 | | 2002-04-15 | 3,95 | 315.600 | 4,00 | 3,85 | 3,95 | 00:00:00 | | 2002-04-16 | 4,07 | 687.000 | 4,10 | 3,97 | 4,01 | 00:00:00 | | 2002-04-17 | 4,31 | 1.180.800 | 4,44 | 4,07 | 4,10 | 00:00:00 | | 2002-04-18 | 4,15 | 640.200 | 4,38 | 4,13 | 4,27 | 00:00:00 | | 2002-04-19 | 3,63 | 2.069.600 | 4,04 | 3,53 | 4,04 | 00:00:00 | | 2002-04-22 | 3,35 | 1.035.000 | 3,61 | 3,26 | 3,60 | 00:00:00 | | 2002-04-23 | 3,17 | 1.627.500 | 3,32 | 2,98 | 3,30 | 00:00:00 | | 2002-04-24 | 2,88 | 1.782.400 | 3,30 | 2,82 | 3,27 | 00:00:00 | | 2002-04-25 | 2,77 | 3.177.500 | 2,88 | 2,52 | 2,88 | 00:00:00 | | 2002-04-26 | 2,67 | 1.478.300 | 2,95 | 2,54 | 2,91 | 00:00:00 | | 2002-04-29 | 2,50 | 1.940.900 | 2,68 | 2,42 | 2,66 | 00:00:00 | | 2002-04-30 | 2,29 | 2.289.100 | 2,50 | 2,23 | 2,50 | 00:00:00 | | 2002-05-01 | 2,02 | 3.083.900 | 2,38 | 1,97 | 2,35 | 00:00:00 | | 2002-05-02 | 2,13 | 2.120.200 | 2,25 | 2,02 | 2,04 | 00:00:00 | | 2002-05-03 | 2,23 | 2.009.900 | 2,28 | 2,10 | 2,22 | 00:00:00 | | 2002-05-06 | 2,00 | 1.240.800 | 2,27 | 1,97 | 2,26 | 00:00:00 | | 2002-05-07 | 1,90 | 1.586.300 | 2,10 | 1,75 | 2,08 | 00:00:00 | | 2002-05-08 | 2,28 | 2.295.200 | 2,41 | 2,10 | 2,15 | 00:00:00 | | 2002-05-09 | 2,12 | 977.700 | 2,33 | 2,09 | 2,29 | 00:00:00 | | 2002-05-10 | 2,03 | 485.400 | 2,19 | 2,02 | 2,18 | 00:00:00 | | 2002-05-13 | 2,04 | 777.000 | 2,19 | 1,99 | 2,11 | 00:00:00 | | 2002-05-14 | 2,13 | 1.263.200 | 2,20 | 2,08 | 2,09 | 00:00:00 | | 2002-05-15 | 2,32 | 1.357.400 | 2,50 | 2,11 | 2,17 | 00:00:00 | | 2002-05-16 | 2,49 | 1.068.300 | 2,57 | 2,28 | 2,30 | 00:00:00 | | 2002-05-17 | 2,62 | 1.042.700 | 2,70 | 2,53 | 2,69 | 00:00:00 | | 2002-05-20 | 2,52 | 955.900 | 2,64 | 2,42 | 2,62 | 00:00:00 | | 2002-05-21 | 2,27 | 856.400 | 2,57 | 2,23 | 2,56 | 00:00:00 | | 2002-05-22 | 2,18 | 839.100 | 2,30 | 2,02 | 2,28 | 00:00:00 | | 2002-05-23 | 2,25 | 466.900 | 2,25 | 2,04 | 2,19 | 00:00:00 | | 2002-05-24 | 2,15 | 843.400 | 2,30 | 2,07 | 2,30 | 00:00:00 | | 2002-05-28 | 2,16 | 684.300 | 2,28 | 2,10 | 2,13 | 00:00:00 | | 2002-05-29 | 2,09 | 388.800 | 2,21 | 2,08 | 2,20 | 00:00:00 | | 2002-05-30 | 2,08 | 484.500 | 2,13 | 2,04 | 2,09 | 00:00:00 | | 2002-05-31 | 2,00 | 680.800 | 2,14 | 2,00 | 2,09 | 00:00:00 | | 2002-06-03 | 1,97 | 517.700 | 2,05 | 1,96 | 2,03 | 00:00:00 | | 2002-06-04 | 1,93 | 1.052.200 | 1,98 | 1,86 | 1,92 | 00:00:00 | | 2002-06-05 | 1,89 | 584.300 | 1,94 | 1,87 | 1,94 | 00:00:00 | | 2002-06-06 | 1,77 | 653.700 | 1,90 | 1,72 | 1,89 | 00:00:00 | | 2002-06-07 | 1,70 | 856.300 | 1,80 | 1,57 | 1,77 | 00:00:00 | | 2002-06-10 | 1,70 | 330.300 | 1,75 | 1,63 | 1,70 | 00:00:00 | | 2002-06-11 | 1,65 | 736.500 | 1,93 | 1,65 | 1,72 | 00:00:00 | | 2002-06-12 | 1,64 | 576.900 | 1,71 | 1,57 | 1,59 | 00:00:00 | | 2002-06-13 | 1,56 | 443.300 | 1,70 | 1,56 | 1,64 | 00:00:00 | | 2002-06-14 | 1,62 | 512.200 | 1,66 | 1,50 | 1,58 | 00:00:00 | | 2002-06-17 | 1,64 | 493.800 | 1,71 | 1,59 | 1,67 | 00:00:00 | | 2002-06-18 | 1,51 | 1.341.200 | 1,68 | 1,45 | 1,67 | 00:00:00 | | 2002-06-19 | 1,22 | 4.571.100 | 1,55 | 1,18 | 1,53 | 00:00:00 | | 2002-06-20 | 1,09 | 1.721.100 | 1,30 | 1,06 | 1,23 | 00:00:00 | | 2002-06-21 | 1,05 | 2.238.700 | 1,13 | 0,95 | 1,12 | 00:00:00 | | 2002-06-24 | 0,96 | 4.032.000 | 1,04 | 0,95 | 1,02 | 00:00:00 | | 2002-06-25 | 0,94 | 3.342.500 | 1,01 | 0,87 | 1,00 | 00:00:00 | | 2002-06-26 | 0,94 | 1.252.600 | 0,95 | 0,76 | 0,82 | 00:00:00 | | 2002-06-27 | 1,12 | 1.073.700 | 1,14 | 0,90 | 0,98 | 00:00:00 | | 2002-06-28 | 1,30 | 4.493.500 | 1,47 | 1,11 | 1,12 | 00:00:00 | | 2002-07-01 | 1,40 | 1.178.900 | 1,40 | 1,12 | 1,29 | 00:00:00 | | 2002-07-02 | 1,27 | 1.267.000 | 1,31 | 1,06 | 1,26 | 00:00:00 | | 2002-07-03 | 1,30 | 598.700 | 1,33 | 1,15 | 1,21 | 00:00:00 | | 2002-07-05 | 1,41 | 440.700 | 1,43 | 1,29 | 1,29 | 00:00:00 | | 2002-07-08 | 1,22 | 1.014.000 | 1,44 | 1,20 | 1,43 | 00:00:00 | | 2002-07-09 | 1,25 | 437.400 | 1,32 | 1,20 | 1,20 | 00:00:00 | | 2002-07-10 | 1,17 | 472.100 | 1,38 | 1,17 | 1,26 | 00:00:00 | | 2002-07-11 | 1,34 | 970.600 | 1,36 | 1,10 | 1,17 | 00:00:00 | | 2002-07-12 | 1,26 | 548.600 | 1,45 | 1,25 | 1,42 | 00:00:00 | | 2002-07-15 | 1,28 | 694.600 | 1,35 | 1,23 | 1,33 | 00:00:00 | | 2002-07-16 | 1,35 | 958.300 | 1,38 | 1,28 | 1,29 | 00:00:00 | | 2002-07-17 | 1,50 | 853.600 | 1,53 | 1,37 | 1,44 | 00:00:00 | | 2002-07-18 | 1,42 | 692.400 | 1,55 | 1,31 | 1,50 | 00:00:00 | | 2002-07-19 | 1,19 | 854.700 | 1,33 | 1,19 | 1,30 | 00:00:00 | | 2002-07-22 | 1,20 | 672.300 | 1,24 | 1,10 | 1,21 | 00:00:00 | | 2002-07-23 | 1,18 | 770.200 | 1,26 | 1,18 | 1,20 | 00:00:00 | | 2002-07-24 | 1,14 | 848.800 | 1,21 | 1,05 | 1,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
