U.S. markets open in 1 hour 30 minutes

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.76+0.88 (+0.87%)
Al cierre: 04:00PM EDT
102.07 +0.31 (+0.30%)
Antes de la apertura del mercado: 07:22AM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 2024101.35102.11101.12101.76101.76970,800
22 abr 2024101.61101.94100.53100.88100.881,192,900
19 abr 2024100.69101.72100.45101.50101.501,312,900
18 abr 2024100.80101.39100.02100.73100.731,388,100
17 abr 2024101.36102.25100.27100.34100.341,303,600
16 abr 2024102.16102.34101.07101.33101.33935,700
15 abr 2024103.87104.45101.90102.22102.221,576,900
12 abr 2024104.33104.39102.94103.47103.471,039,300
11 abr 2024104.38106.11104.08105.09105.091,374,100
10 abr 2024106.31107.12104.02104.38104.381,183,900
09 abr 2024106.14107.60105.74107.57107.571,233,400
08 abr 2024106.23106.69105.62105.82105.821,012,800
05 abr 2024105.78106.88105.78106.24106.24919,200
04 abr 2024107.72108.18105.84105.99105.991,173,800
03 abr 2024107.19107.91106.22107.08107.081,183,300
02 abr 2024108.66108.74107.33107.38107.381,123,400
01 abr 2024108.77109.98108.76109.33109.331,063,100
28 mar 2024109.56110.14108.51108.76108.761,411,400
27 mar 2024108.70109.67108.44109.63109.631,109,500
26 mar 2024108.91109.11107.87108.02108.02849,200
25 mar 2024108.61109.48108.35108.56108.561,199,700
22 mar 2024109.93109.96108.55108.97108.97949,700
21 mar 2024109.67110.18109.06109.15109.151,123,100
20 mar 2024107.85109.64107.70109.60109.601,809,500
19 mar 2024107.32107.85106.81107.79107.791,326,800
18 mar 2024107.47108.90107.25107.87107.871,528,700
15 mar 2024108.28108.90107.15107.25107.252,957,800
14 mar 2024109.58109.89108.30108.95108.951,392,600
13 mar 2024109.66110.79109.47109.53109.531,451,300
12 mar 2024109.65110.55109.14109.78109.782,156,900
11 mar 2024110.74111.79109.90110.03110.032,470,100
08 mar 2024112.40113.36110.42111.00111.002,160,300
07 mar 2024111.84113.14110.69112.83112.833,387,700
06 mar 2024110.29110.83109.27110.16110.161,489,500
05 mar 2024110.50111.80109.35109.38109.381,675,100
04 mar 2024110.44111.53109.90110.76110.761,274,400
01 mar 2024110.55111.60109.66110.24110.242,295,800
29 feb 2024108.92111.07108.59110.92110.922,836,600
28 feb 2024107.66108.46107.49108.14108.14975,200
27 feb 2024108.20108.44107.16107.76107.761,482,100
26 feb 2024108.11109.49107.51108.07108.071,932,600
23 feb 2024107.69109.13107.35108.17108.171,419,100
22 feb 2024108.47108.71106.57106.95106.953,471,900
21 feb 2024107.80108.28107.00107.16107.162,618,600
20 feb 2024108.60109.43108.14108.36108.362,390,600
16 feb 2024111.05112.11108.86109.19109.193,364,800
15 feb 2024114.20114.67111.03111.57111.574,018,200
14 feb 2024119.12122.00113.81114.80114.807,080,500
13 feb 2024125.52126.78124.27125.05125.053,047,600
12 feb 2024128.55128.62126.96128.15128.151,976,800
09 feb 2024128.05129.17126.98128.32128.321,704,200
08 feb 2024125.09127.34125.06126.78126.781,564,600
07 feb 2024125.05125.90124.15125.57125.571,195,600
06 feb 2024125.00125.11123.64124.48124.481,221,300
05 feb 2024123.96125.20122.64124.61124.611,405,700
02 feb 2024124.17124.57122.68124.41124.411,338,900
01 feb 2024123.46124.44122.93124.04124.041,248,300
31 ene 2024124.50124.62122.65123.23123.231,404,700
30 ene 2024124.63125.10124.09124.66124.661,984,000
29 ene 2024122.66124.58121.83124.53124.531,393,100
26 ene 2024123.78123.94122.90123.06123.06769,500
25 ene 2024123.95124.17122.31123.66123.661,950,000
24 ene 2024123.99125.50123.62123.76123.762,642,300
23 ene 2024122.15123.27121.66123.23123.231,325,600
22 ene 2024121.41122.19121.06121.89121.891,488,900
19 ene 2024119.64120.68119.23120.35120.351,710,300
18 ene 2024118.16119.56117.96119.33119.331,491,300
17 ene 2024118.12118.47117.67117.71117.71752,900
16 ene 2024117.58118.92117.35118.47118.471,334,300
12 ene 2024117.95118.67117.44118.10118.101,081,400
11 ene 2024116.10117.40115.50117.28117.28918,400
10 ene 2024115.60116.32115.34116.08116.08699,800
09 ene 2024115.84116.56115.51115.70115.70858,600
08 ene 2024114.64116.04114.64115.99115.99760,700
05 ene 2024114.64115.21114.10114.33114.331,333,600
04 ene 2024116.09116.37114.61114.63114.631,083,400
03 ene 2024116.60116.90115.69116.31116.311,233,700
02 ene 2024117.14117.42116.38116.88116.881,216,900
29 dic 2023118.92119.09117.66118.35118.35772,000
28 dic 2023119.25119.38118.95119.02119.02566,200
27 dic 2023119.50119.92118.62119.00119.001,127,300
26 dic 2023119.54119.82119.31119.48119.48723,600
22 dic 2023119.88120.18119.27119.62119.62984,600
21 dic 2023119.90120.11118.82119.49119.491,326,300
20 dic 2023120.18120.50119.20119.36119.36965,800
19 dic 2023120.23120.61119.59120.18120.181,537,600
18 dic 2023119.48120.06118.86119.94119.941,088,500
15 dic 2023118.45119.28117.79119.14119.142,888,800
14 dic 2023117.65119.66117.49118.33118.332,500,500
13 dic 2023115.66117.51115.26117.50117.501,702,000
12 dic 2023114.56115.77114.53115.33115.331,232,900
11 dic 2023114.41115.03114.15114.72114.721,182,200
08 dic 2023114.37114.92114.01114.41114.411,129,600
07 dic 2023114.78115.52114.15114.93114.931,463,500
06 dic 2023116.01116.24114.43114.47114.47858,700
05 dic 2023115.33115.70114.87115.62115.62932,900
04 dic 2023115.45116.88115.45115.90115.90848,300
01 dic 2023115.63116.33114.34116.03116.031,264,100
30 nov 2023115.78116.10114.62115.53115.532,877,300
29 nov 2023114.83116.08114.83115.70115.701,685,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...