XNAS
Datos históricos de Akamai Technologies, Inc.
Akamai Technologies, Inc. · AKAM
$106.85
▲ +0.04 (+0.04%)
Última operación · 10/10/2026, 18:19:01 UTC
- Variación en el periodo
- +46.03%
- Máximo
- US$165.45
- 13 de mayo de 2026
- Mínimo
- US$70.82
- 4 de noviembre de 2025
- Volumen medio diario
- 4.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 102.40 | 109.65 | 101.52 | 106.95 | +6.00% | 5.8 M |
| 8 oct 2026 | 104.10 | 104.27 | 99.30 | 100.90 | −3.55% | 5.06 M |
| 7 oct 2026 | 107.18 | 107.62 | 103.95 | 104.61 | −3.69% | 3.88 M |
| 6 oct 2026 | 109.50 | 111.60 | 107.51 | 108.62 | +0.58% | 2.81 M |
| 5 oct 2026 | 108.87 | 109.54 | 106.27 | 107.99 | −0.85% | 3.62 M |
| 2 oct 2026 | 108.75 | 113.13 | 108.50 | 108.92 | +1.86% | 5.05 M |
| 1 oct 2026 | 107.16 | 108.10 | 104.00 | 106.93 | +0.55% | 5.59 M |
| 30 sep 2026 | 108.84 | 113.43 | 106.33 | 106.35 | −1.94% | 6.28 M |
| 29 sep 2026 | 110.78 | 111.43 | 105.75 | 108.45 | −0.50% | 6.06 M |
| 28 sep 2026 | 112.85 | 115.10 | 108.80 | 108.99 | −4.34% | 8.24 M |
| 25 sep 2026 | 125.23 | 128.46 | 113.84 | 113.94 | +3.20% | 31.95 M |
| 24 sep 2026 | 116.74 | 118.00 | 110.31 | 110.41 | −6.78% | 7.06 M |
| 23 sep 2026 | 117.33 | 119.48 | 113.76 | 118.44 | +0.08% | 3.92 M |
| 22 sep 2026 | 117.87 | 122.79 | 116.10 | 118.34 | +0.79% | 4.67 M |
| 21 sep 2026 | 106.04 | 117.58 | 105.40 | 117.41 | +12.33% | 4.71 M |
| 18 sep 2026 | 107.25 | 107.25 | 102.61 | 104.52 | −2.39% | 4.82 M |
| 17 sep 2026 | 105.06 | 109.85 | 104.31 | 107.08 | +2.49% | 2.86 M |
| 16 sep 2026 | 105.39 | 107.26 | 103.75 | 104.48 | −0.87% | 2.5 M |
| 15 sep 2026 | 105.63 | 107.42 | 103.93 | 105.40 | −0.16% | 2.83 M |
| 14 sep 2026 | 105.43 | 107.86 | 102.50 | 105.57 | −1.14% | 4.59 M |
| 11 sep 2026 | 107.63 | 110.74 | 106.31 | 106.79 | −0.32% | 3.69 M |
| 10 sep 2026 | 109.08 | 111.18 | 106.63 | 107.13 | −3.27% | 2.93 M |
| 9 sep 2026 | 108.76 | 112.76 | 107.93 | 110.75 | +4.87% | 4.57 M |
| 8 sep 2026 | 102.69 | 108.11 | 100.77 | 105.61 | +0.37% | 3.77 M |
| 4 sep 2026 | 105.00 | 106.50 | 104.00 | 105.22 | −1.20% | 1.76 M |
| 3 sep 2026 | 105.42 | 106.56 | 102.55 | 106.50 | +1.34% | 3.35 M |
| 2 sep 2026 | 106.00 | 106.34 | 104.01 | 105.09 | −1.29% | 2.17 M |
| 1 sep 2026 | 108.92 | 109.99 | 105.78 | 106.46 | −1.99% | 2.7 M |
| 31 ago 2026 | 107.06 | 109.69 | 107.03 | 108.62 | +1.07% | 2.41 M |
| 28 ago 2026 | 110.91 | 112.40 | 106.88 | 107.47 | −3.39% | 2.58 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.