Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:18PM EST. Mercado abierto.
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 114.78 | 115.52 | 114.15 | 115.30 | 115.30 | 358,294 |
| 06 dic 2023 | 116.01 | 116.24 | 114.43 | 114.47 | 114.47 | 858,700 |
| 05 dic 2023 | 115.33 | 115.70 | 114.87 | 115.62 | 115.62 | 932,900 |
| 04 dic 2023 | 115.45 | 116.88 | 115.45 | 115.90 | 115.90 | 848,300 |
| 01 dic 2023 | 115.63 | 116.33 | 114.34 | 116.03 | 116.03 | 1,264,100 |
| 30 nov 2023 | 115.78 | 116.10 | 114.62 | 115.53 | 115.53 | 2,877,300 |
| 29 nov 2023 | 114.83 | 116.08 | 114.83 | 115.70 | 115.70 | 1,685,900 |
| 28 nov 2023 | 113.30 | 114.67 | 113.30 | 114.65 | 114.65 | 1,502,300 |
| 27 nov 2023 | 113.67 | 114.01 | 113.21 | 113.75 | 113.75 | 986,200 |
| 24 nov 2023 | 113.50 | 113.84 | 112.94 | 113.65 | 113.65 | 435,600 |
| 22 nov 2023 | 113.49 | 114.16 | 113.26 | 113.57 | 113.57 | 714,500 |
| 21 nov 2023 | 112.56 | 113.48 | 112.14 | 113.13 | 113.13 | 1,368,100 |
| 20 nov 2023 | 112.09 | 112.97 | 111.99 | 112.47 | 112.47 | 958,800 |
| 17 nov 2023 | 111.47 | 112.38 | 111.29 | 112.37 | 112.37 | 1,100,600 |
| 16 nov 2023 | 112.00 | 112.60 | 111.31 | 111.37 | 111.37 | 1,874,500 |
| 15 nov 2023 | 112.50 | 112.79 | 111.79 | 112.06 | 112.06 | 1,210,100 |
| 14 nov 2023 | 112.00 | 112.43 | 111.38 | 112.12 | 112.12 | 1,688,800 |
| 13 nov 2023 | 110.51 | 111.27 | 110.20 | 110.98 | 110.98 | 1,042,900 |
| 10 nov 2023 | 110.19 | 110.97 | 109.53 | 110.77 | 110.77 | 1,305,800 |
| 09 nov 2023 | 110.50 | 110.80 | 109.16 | 109.79 | 109.79 | 1,948,700 |
| 08 nov 2023 | 109.62 | 111.80 | 107.61 | 110.56 | 110.56 | 3,952,800 |
| 07 nov 2023 | 109.50 | 111.32 | 108.75 | 108.86 | 108.86 | 3,233,200 |
| 06 nov 2023 | 108.47 | 108.50 | 107.77 | 108.44 | 108.44 | 1,693,400 |
| 03 nov 2023 | 105.89 | 108.52 | 105.65 | 108.50 | 108.50 | 1,984,800 |
| 02 nov 2023 | 104.11 | 105.59 | 104.11 | 105.27 | 105.27 | 1,605,500 |
| 01 nov 2023 | 103.39 | 104.10 | 103.10 | 103.89 | 103.89 | 1,034,800 |
| 31 oct 2023 | 102.96 | 103.68 | 102.54 | 103.33 | 103.33 | 1,104,700 |
| 30 oct 2023 | 102.83 | 103.34 | 101.70 | 102.57 | 102.57 | 1,077,500 |
| 27 oct 2023 | 101.59 | 102.59 | 101.45 | 102.01 | 102.01 | 842,500 |
| 26 oct 2023 | 103.14 | 103.50 | 101.14 | 101.85 | 101.85 | 1,175,500 |
| 25 oct 2023 | 103.88 | 104.27 | 102.26 | 102.60 | 102.60 | 1,225,400 |
| 24 oct 2023 | 104.16 | 104.92 | 103.33 | 104.27 | 104.27 | 1,426,600 |
| 23 oct 2023 | 103.84 | 104.42 | 103.30 | 103.48 | 103.48 | 1,179,400 |
| 20 oct 2023 | 107.07 | 107.26 | 103.89 | 104.02 | 104.02 | 2,113,000 |
| 19 oct 2023 | 107.34 | 108.65 | 106.21 | 106.99 | 106.99 | 1,727,300 |
| 18 oct 2023 | 107.03 | 108.28 | 106.88 | 107.11 | 107.11 | 999,600 |
| 17 oct 2023 | 107.30 | 108.32 | 107.18 | 107.64 | 107.64 | 1,193,700 |
| 16 oct 2023 | 106.93 | 107.67 | 106.35 | 107.38 | 107.38 | 862,400 |
| 13 oct 2023 | 107.65 | 108.16 | 105.87 | 106.61 | 106.61 | 1,367,700 |
| 12 oct 2023 | 108.61 | 108.96 | 107.05 | 107.66 | 107.66 | 870,100 |
| 11 oct 2023 | 108.57 | 109.24 | 107.60 | 108.37 | 108.37 | 1,608,400 |
| 10 oct 2023 | 105.62 | 108.52 | 105.49 | 108.19 | 108.19 | 1,949,400 |
| 09 oct 2023 | 105.20 | 106.15 | 104.60 | 105.73 | 105.73 | 1,212,000 |
| 06 oct 2023 | 104.76 | 106.81 | 103.79 | 105.76 | 105.76 | 1,350,100 |
| 05 oct 2023 | 106.54 | 106.85 | 105.30 | 105.66 | 105.66 | 1,041,900 |
| 04 oct 2023 | 105.84 | 106.82 | 105.83 | 106.54 | 106.54 | 1,367,900 |
| 03 oct 2023 | 106.39 | 106.61 | 105.08 | 105.62 | 105.62 | 1,232,700 |
| 02 oct 2023 | 106.73 | 107.48 | 105.83 | 106.83 | 106.83 | 1,236,100 |
| 29 sept 2023 | 107.00 | 107.67 | 106.47 | 106.54 | 106.54 | 1,189,000 |
| 28 sept 2023 | 106.59 | 107.94 | 106.19 | 107.04 | 107.04 | 1,401,300 |
| 27 sept 2023 | 106.67 | 107.67 | 106.36 | 106.96 | 106.96 | 1,959,900 |
| 26 sept 2023 | 107.04 | 108.14 | 105.72 | 106.25 | 106.25 | 2,284,800 |
| 25 sept 2023 | 107.29 | 107.92 | 107.14 | 107.61 | 107.61 | 1,795,200 |
| 22 sept 2023 | 108.29 | 108.39 | 107.13 | 107.55 | 107.55 | 2,311,400 |
| 21 sept 2023 | 107.66 | 108.85 | 106.70 | 107.93 | 107.93 | 3,855,000 |
| 20 sept 2023 | 107.09 | 109.05 | 106.85 | 108.49 | 108.49 | 3,413,500 |
| 19 sept 2023 | 105.36 | 106.63 | 105.08 | 106.62 | 106.62 | 2,252,300 |
| 18 sept 2023 | 103.92 | 105.85 | 103.83 | 105.59 | 105.59 | 2,030,400 |
| 15 sept 2023 | 105.67 | 106.06 | 104.34 | 104.50 | 104.50 | 2,764,500 |
| 14 sept 2023 | 105.05 | 105.95 | 104.86 | 105.52 | 105.52 | 1,942,000 |
| 13 sept 2023 | 104.39 | 104.94 | 103.88 | 104.79 | 104.79 | 3,495,500 |
| 12 sept 2023 | 104.20 | 105.34 | 103.93 | 104.01 | 104.01 | 1,325,100 |
| 11 sept 2023 | 105.87 | 106.21 | 104.66 | 104.75 | 104.75 | 1,515,500 |
| 08 sept 2023 | 103.99 | 105.31 | 103.94 | 104.68 | 104.68 | 1,934,400 |
| 07 sept 2023 | 104.10 | 106.14 | 103.64 | 104.07 | 104.07 | 2,799,000 |
| 06 sept 2023 | 104.51 | 105.13 | 103.58 | 103.80 | 103.80 | 1,197,800 |
| 05 sept 2023 | 104.65 | 105.49 | 104.43 | 104.55 | 104.55 | 1,476,400 |
| 01 sept 2023 | 105.75 | 105.97 | 105.24 | 105.35 | 105.35 | 1,048,700 |
| 31 ago 2023 | 105.00 | 105.62 | 104.87 | 105.09 | 105.09 | 1,970,700 |
| 30 ago 2023 | 104.21 | 104.94 | 103.78 | 104.64 | 104.64 | 1,257,800 |
| 29 ago 2023 | 103.23 | 104.40 | 103.03 | 104.40 | 104.40 | 1,356,000 |
| 28 ago 2023 | 103.00 | 103.71 | 102.83 | 103.22 | 103.22 | 864,700 |
| 25 ago 2023 | 102.30 | 103.23 | 101.80 | 102.82 | 102.82 | 1,406,700 |
| 24 ago 2023 | 102.63 | 102.90 | 101.63 | 101.65 | 101.65 | 1,233,900 |
| 23 ago 2023 | 101.83 | 102.65 | 101.11 | 102.44 | 102.44 | 1,126,800 |
| 22 ago 2023 | 100.98 | 101.99 | 100.94 | 101.23 | 101.23 | 1,126,400 |
| 21 ago 2023 | 101.00 | 101.59 | 100.34 | 100.59 | 100.59 | 1,170,000 |
| 18 ago 2023 | 99.53 | 101.48 | 99.22 | 100.90 | 100.90 | 1,605,200 |
| 17 ago 2023 | 101.73 | 102.03 | 99.75 | 100.21 | 100.21 | 2,361,100 |
| 16 ago 2023 | 102.50 | 102.92 | 101.52 | 101.68 | 101.68 | 5,461,000 |
| 15 ago 2023 | 102.42 | 103.70 | 101.66 | 103.11 | 103.11 | 2,604,400 |
| 14 ago 2023 | 104.00 | 104.00 | 103.09 | 103.95 | 103.95 | 1,441,300 |
| 11 ago 2023 | 103.94 | 104.52 | 103.15 | 104.34 | 104.34 | 1,383,700 |
| 10 ago 2023 | 103.70 | 104.17 | 102.08 | 103.95 | 103.95 | 2,447,600 |
| 09 ago 2023 | 101.50 | 107.47 | 101.08 | 102.99 | 102.99 | 5,637,200 |
| 08 ago 2023 | 94.37 | 95.29 | 93.56 | 94.95 | 94.95 | 2,546,100 |
| 07 ago 2023 | 92.97 | 95.88 | 92.73 | 95.33 | 95.33 | 2,081,100 |
| 04 ago 2023 | 93.34 | 93.48 | 92.36 | 92.63 | 92.63 | 1,278,900 |
| 03 ago 2023 | 92.44 | 93.16 | 91.84 | 92.74 | 92.74 | 851,200 |
| 02 ago 2023 | 93.20 | 93.20 | 92.26 | 92.42 | 92.42 | 879,000 |
| 01 ago 2023 | 93.91 | 94.74 | 93.75 | 94.02 | 94.02 | 670,600 |
| 31 jul 2023 | 94.23 | 95.21 | 94.13 | 94.50 | 94.50 | 846,100 |
| 28 jul 2023 | 94.84 | 95.22 | 94.26 | 94.64 | 94.64 | 898,400 |
| 27 jul 2023 | 95.00 | 95.36 | 93.68 | 93.99 | 93.99 | 1,133,800 |
| 26 jul 2023 | 93.41 | 94.33 | 93.32 | 94.19 | 94.19 | 1,001,200 |
| 25 jul 2023 | 92.89 | 93.77 | 92.87 | 93.57 | 93.57 | 771,000 |
| 24 jul 2023 | 92.55 | 92.87 | 92.00 | 92.80 | 92.80 | 778,700 |
| 21 jul 2023 | 92.77 | 93.06 | 91.94 | 92.38 | 92.38 | 1,612,100 |
| 20 jul 2023 | 93.23 | 93.33 | 91.73 | 92.18 | 92.18 | 1,595,200 |
| 19 jul 2023 | 93.84 | 94.80 | 93.71 | 93.98 | 93.98 | 1,260,500 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.