Mercado abrirá em 4 h 16 min

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
101,78+0,10 (+0,10%)
No fechamento: 04:00PM EDT
101,50 -0,28 (-0,28%)
Pós-fechamento: 06:22PM EDT
Período:
30 de abr. de 2023 - 30 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de abr. de 2024101,71102,83101,62101,78101,78705.200
26 de abr. de 2024102,18102,62101,66101,68101,68820.100
25 de abr. de 2024101,62102,16100,29101,79101,791.139.400
24 de abr. de 2024101,72102,60101,71102,19102,19996.800
23 de abr. de 2024101,35102,11101,12101,76101,76996.400
22 de abr. de 2024101,61101,94100,53100,88100,881.192.900
19 de abr. de 2024100,69101,72100,45101,50101,501.312.900
18 de abr. de 2024100,80101,39100,02100,73100,731.388.100
17 de abr. de 2024101,36102,25100,27100,34100,341.303.600
16 de abr. de 2024102,16102,34101,07101,33101,33935.700
15 de abr. de 2024103,87104,45101,90102,22102,221.576.900
12 de abr. de 2024104,33104,39102,94103,47103,471.039.300
11 de abr. de 2024104,38106,11104,08105,09105,091.374.100
10 de abr. de 2024106,31107,12104,02104,38104,381.183.900
09 de abr. de 2024106,14107,60105,74107,57107,571.233.400
08 de abr. de 2024106,23106,69105,62105,82105,821.012.800
05 de abr. de 2024105,78106,88105,78106,24106,24919.200
04 de abr. de 2024107,72108,18105,84105,99105,991.173.800
03 de abr. de 2024107,19107,91106,22107,08107,081.183.300
02 de abr. de 2024108,66108,74107,33107,38107,381.123.400
01 de abr. de 2024108,77109,98108,76109,33109,331.063.100
28 de mar. de 2024109,56110,14108,51108,76108,761.411.400
27 de mar. de 2024108,70109,67108,44109,63109,631.109.500
26 de mar. de 2024108,91109,11107,87108,02108,02849.200
25 de mar. de 2024108,61109,48108,35108,56108,561.199.700
22 de mar. de 2024109,93109,96108,55108,97108,97949.700
21 de mar. de 2024109,67110,18109,06109,15109,151.123.100
20 de mar. de 2024107,85109,64107,70109,60109,601.809.500
19 de mar. de 2024107,32107,85106,81107,79107,791.326.800
18 de mar. de 2024107,47108,90107,25107,87107,871.528.700
15 de mar. de 2024108,28108,90107,15107,25107,252.957.800
14 de mar. de 2024109,58109,89108,30108,95108,951.392.600
13 de mar. de 2024109,66110,79109,47109,53109,531.451.300
12 de mar. de 2024109,65110,55109,14109,78109,782.156.900
11 de mar. de 2024110,74111,79109,90110,03110,032.470.100
08 de mar. de 2024112,40113,36110,42111,00111,002.160.300
07 de mar. de 2024111,84113,14110,69112,83112,833.387.700
06 de mar. de 2024110,29110,83109,27110,16110,161.489.500
05 de mar. de 2024110,50111,80109,35109,38109,381.675.100
04 de mar. de 2024110,44111,53109,90110,76110,761.274.400
01 de mar. de 2024110,55111,60109,66110,24110,242.295.800
29 de fev. de 2024108,92111,07108,59110,92110,922.836.600
28 de fev. de 2024107,66108,46107,49108,14108,14975.200
27 de fev. de 2024108,20108,44107,16107,76107,761.482.100
26 de fev. de 2024108,11109,49107,51108,07108,071.932.600
23 de fev. de 2024107,69109,13107,35108,17108,171.419.100
22 de fev. de 2024108,47108,71106,57106,95106,953.471.900
21 de fev. de 2024107,80108,28107,00107,16107,162.618.600
20 de fev. de 2024108,60109,43108,14108,36108,362.390.600
16 de fev. de 2024111,05112,11108,86109,19109,193.364.800
15 de fev. de 2024114,20114,67111,03111,57111,574.018.200
14 de fev. de 2024119,12122,00113,81114,80114,807.080.500
13 de fev. de 2024125,52126,78124,27125,05125,053.047.600
12 de fev. de 2024128,55128,62126,96128,15128,151.976.800
09 de fev. de 2024128,05129,17126,98128,32128,321.704.200
08 de fev. de 2024125,09127,34125,06126,78126,781.564.600
07 de fev. de 2024125,05125,90124,15125,57125,571.195.600
06 de fev. de 2024125,00125,11123,64124,48124,481.221.300
05 de fev. de 2024123,96125,20122,64124,61124,611.405.700
02 de fev. de 2024124,17124,57122,68124,41124,411.338.900
01 de fev. de 2024123,46124,44122,93124,04124,041.248.300
31 de jan. de 2024124,50124,62122,65123,23123,231.404.700
30 de jan. de 2024124,63125,10124,09124,66124,661.984.000
29 de jan. de 2024122,66124,58121,83124,53124,531.393.100
26 de jan. de 2024123,78123,94122,90123,06123,06769.500
25 de jan. de 2024123,95124,17122,31123,66123,661.950.000
24 de jan. de 2024123,99125,50123,62123,76123,762.642.300
23 de jan. de 2024122,15123,27121,66123,23123,231.325.600
22 de jan. de 2024121,41122,19121,06121,89121,891.488.900
19 de jan. de 2024119,64120,68119,23120,35120,351.710.300
18 de jan. de 2024118,16119,56117,96119,33119,331.491.300
17 de jan. de 2024118,12118,47117,67117,71117,71752.900
16 de jan. de 2024117,58118,92117,35118,47118,471.334.300
12 de jan. de 2024117,95118,67117,44118,10118,101.081.400
11 de jan. de 2024116,10117,40115,50117,28117,28918.400
10 de jan. de 2024115,60116,32115,34116,08116,08699.800
09 de jan. de 2024115,84116,56115,51115,70115,70858.600
08 de jan. de 2024114,64116,04114,64115,99115,99760.700
05 de jan. de 2024114,64115,21114,10114,33114,331.333.600
04 de jan. de 2024116,09116,37114,61114,63114,631.083.400
03 de jan. de 2024116,60116,90115,69116,31116,311.233.700
02 de jan. de 2024117,14117,42116,38116,88116,881.216.900
29 de dez. de 2023118,92119,09117,66118,35118,35772.000
28 de dez. de 2023119,25119,38118,95119,02119,02566.200
27 de dez. de 2023119,50119,92118,62119,00119,001.127.300
26 de dez. de 2023119,54119,82119,31119,48119,48723.600
22 de dez. de 2023119,88120,18119,27119,62119,62984.600
21 de dez. de 2023119,90120,11118,82119,49119,491.326.300
20 de dez. de 2023120,18120,50119,20119,36119,36965.800
19 de dez. de 2023120,23120,61119,59120,18120,181.537.600
18 de dez. de 2023119,48120,06118,86119,94119,941.088.500
15 de dez. de 2023118,45119,28117,79119,14119,142.888.800
14 de dez. de 2023117,65119,66117,49118,33118,332.500.500
13 de dez. de 2023115,66117,51115,26117,50117,501.702.000
12 de dez. de 2023114,56115,77114,53115,33115,331.232.900
11 de dez. de 2023114,41115,03114,15114,72114,721.182.200
08 de dez. de 2023114,37114,92114,01114,41114,411.129.600
07 de dez. de 2023114,78115,52114,15114,93114,931.463.500
06 de dez. de 2023116,01116,24114,43114,47114,47858.700
05 de dez. de 2023115,33115,70114,87115,62115,62932.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...