U.S. markets close in 2 hours 18 minutes

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
95.41-0.38 (-0.40%)
A partir del 01:41PM EDT. Mercado abierto.
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202496.0596.1894.4695.4195.41576,056
18 jul 202497.2497.8095.2995.7995.791,636,300
17 jul 202497.0097.6396.1097.1997.191,065,600
16 jul 202496.5097.6295.9497.4897.481,181,100
15 jul 202495.3896.8495.2896.2696.26975,600
12 jul 202494.2896.2594.2195.1495.141,335,200
11 jul 202493.6395.2793.6294.1094.101,460,500
10 jul 202492.9293.8292.3893.7893.781,417,300
09 jul 202493.0093.0591.0892.4892.481,748,900
08 jul 202491.2193.2690.9592.9492.941,854,000
05 jul 202490.3990.9289.9590.4790.47880,800
03 jul 202491.0091.2889.9090.3390.33739,000
02 jul 202489.5690.9489.5690.8290.821,071,700
01 jul 202490.1790.2189.0289.5389.53775,300
28 jun 202490.0090.4789.5190.0890.082,069,700
27 jun 202488.4489.9788.1289.9489.941,382,400
26 jun 202488.0089.1487.8388.4388.43937,900
25 jun 202488.7488.8587.8988.2588.251,165,700
24 jun 202489.0389.9888.6588.7488.741,580,700
21 jun 202489.4889.9988.4288.9288.924,806,700
20 jun 202488.6589.8588.0989.3689.361,499,900
18 jun 202488.6089.8788.2288.4888.481,610,800
17 jun 202488.8289.4388.1389.1189.111,162,100
14 jun 202488.3489.7388.0289.0989.091,292,500
13 jun 202488.0088.5687.5988.3588.351,362,300
12 jun 202489.9290.5688.3288.4088.401,818,700
11 jun 202490.1590.1889.3189.7189.711,383,800
10 jun 202488.8090.4187.7490.3490.341,839,300
07 jun 202490.0290.6788.9989.1889.181,472,600
06 jun 202490.5091.3089.9190.0290.021,830,200
05 jun 202491.3491.4790.0790.7490.741,282,500
04 jun 202490.6191.7190.4591.0691.061,665,400
03 jun 202492.2492.7590.3090.9090.901,483,600
31 may 202490.1292.4189.6092.2492.243,298,500
30 may 202490.8490.8989.5590.2290.222,662,200
29 may 202492.0092.3890.7890.8490.841,332,200
28 may 202493.5494.1592.4992.5992.591,497,900
24 may 202494.5594.6793.7594.1494.141,039,000
23 may 202495.2995.2993.7693.9693.961,350,900
22 may 202494.6295.9594.6295.2995.291,062,100
21 may 202494.5395.3394.2994.5094.501,482,800
20 may 202495.2095.4194.3494.9094.901,803,300
17 may 202496.6196.6895.1195.2195.212,430,600
16 may 202495.5997.2494.6496.8796.872,724,000
15 may 202494.8496.1294.2995.9895.982,303,400
14 may 202494.3094.6092.0693.1393.132,505,600
13 may 202491.4794.7391.3994.3294.323,462,400
10 may 202494.2094.8290.5391.1991.199,731,100
09 may 2024102.10102.65101.54102.46102.463,679,100
08 may 2024101.37102.16100.90102.12102.121,719,100
07 may 2024101.73101.84101.03101.67101.67941,900
06 may 2024100.09101.36100.09101.08101.081,135,600
03 may 2024100.61100.9198.7399.6799.671,724,200
02 may 2024101.01101.0197.7199.7499.741,941,300
01 may 2024101.01102.39100.74100.89100.89767,600
30 abr 2024101.16101.76100.68100.93100.931,691,000
29 abr 2024101.71102.83101.62101.78101.78705,700
26 abr 2024102.18102.62101.66101.68101.68820,100
25 abr 2024101.62102.16100.29101.79101.791,139,400
24 abr 2024101.72102.60101.71102.19102.19996,800
23 abr 2024101.35102.11101.12101.76101.76996,400
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
*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...