Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AKAM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 96.87 | 0.89 | 0.93% | 95.59 | 97.235 | 94.64 | 2,757,078 |
| 15 May 2024 | 95.98 | 2.85 | 3.06% | 94.84 | 96.12 | 94.29 | 2,302,967 |
| 14 May 2024 | 93.13 | -1.19 | -1.26% | 94.30 | 94.60 | 92.06 | 2,504,128 |
| 13 May 2024 | 94.32 | 3.13 | 3.43% | 91.47 | 94.73 | 91.39 | 3,461,083 |
| 10 May 2024 | 91.19 | -11.27 | -11.00% | 94.20 | 94.82 | 90.53 | 9,744,588 |
| 09 May 2024 | 102.46 | 0.34 | 0.33% | 102.10 | 102.65 | 101.54 | 3,634,872 |
| 08 May 2024 | 102.12 | 0.45 | 0.44% | 101.37 | 102.16 | 100.895 | 1,719,149 |
| 07 May 2024 | 101.67 | 0.59 | 0.58% | 101.73 | 101.82 | 101.00 | 954,298 |
| 06 May 2024 | 101.08 | 1.41 | 1.41% | 99.99 | 101.355 | 99.99 | 1,135,627 |
| 03 May 2024 | 99.67 | -0.07 | -0.07% | 100.45 | 100.91 | 98.725 | 1,724,282 |
| 02 May 2024 | 99.74 | -1.15 | -1.14% | 101.01 | 101.01 | 97.71 | 1,941,317 |
| 01 May 2024 | 100.89 | -0.04 | -0.04% | 101.01 | 102.39 | 100.74 | 767,307 |
| 30 Abr 2024 | 100.93 | -0.85 | -0.84% | 101.16 | 101.755 | 100.68 | 1,691,028 |
| 29 Abr 2024 | 101.78 | 0.10 | 0.10% | 101.71 | 102.825 | 101.62 | 705,676 |
| 26 Abr 2024 | 101.68 | -0.11 | -0.11% | 102.18 | 102.62 | 101.66 | 820,088 |
| 25 Abr 2024 | 101.79 | -0.40 | -0.39% | 101.22 | 102.16 | 100.285 | 1,106,769 |
| 24 Abr 2024 | 102.19 | 0.43 | 0.42% | 101.72 | 102.60 | 101.714 | 996,771 |
| 23 Abr 2024 | 101.76 | 0.88 | 0.87% | 101.35 | 102.11 | 101.12 | 1,032,654 |
| 22 Abr 2024 | 100.88 | -0.62 | -0.61% | 101.61 | 101.94 | 100.525 | 1,192,922 |
| 19 Abr 2024 | 101.50 | 0.77 | 0.76% | 100.69 | 101.72 | 100.45 | 1,312,943 |
| 18 Abr 2024 | 100.73 | 0.39 | 0.39% | 100.80 | 101.39 | 100.02 | 1,388,091 |
| 17 Abr 2024 | 100.34 | -0.99 | -0.98% | 101.36 | 101.855 | 100.34 | 1,303,571 |
| 16 Abr 2024 | 101.33 | -0.89 | -0.87% | 102.16 | 102.335 | 101.07 | 890,898 |
| 15 Abr 2024 | 102.22 | -1.25 | -1.21% | 103.87 | 104.445 | 101.90 | 1,575,298 |
| 12 Abr 2024 | 103.47 | -1.62 | -1.54% | 104.39 | 104.39 | 102.94 | 1,039,346 |
| 11 Abr 2024 | 105.09 | 0.71 | 0.68% | 104.45 | 106.11 | 104.075 | 1,374,136 |
| 10 Abr 2024 | 104.38 | -3.19 | -2.97% | 106.31 | 107.12 | 104.02 | 1,173,529 |
| 09 Abr 2024 | 107.57 | 1.75 | 1.65% | 106.14 | 107.60 | 105.74 | 1,233,404 |
| 08 Abr 2024 | 105.82 | -0.42 | -0.40% | 106.24 | 106.69 | 105.62 | 1,012,971 |
| 05 Abr 2024 | 106.24 | 0.25 | 0.24% | 105.988 | 106.88 | 105.91 | 909,187 |
| 04 Abr 2024 | 105.99 | -1.09 | -1.02% | 107.72 | 108.18 | 105.835 | 1,173,802 |
| 03 Abr 2024 | 107.08 | -0.30 | -0.28% | 107.19 | 107.91 | 106.22 | 1,237,159 |
| 02 Abr 2024 | 107.38 | -1.95 | -1.78% | 108.445 | 108.52 | 107.33 | 1,100,808 |
| 01 Abr 2024 | 109.33 | 0.57 | 0.52% | 108.77 | 109.98 | 108.71 | 1,063,087 |
| 28 Mar 2024 | 108.76 | -0.87 | -0.79% | 109.56 | 110.135 | 108.51 | 1,411,410 |
| 27 Mar 2024 | 109.63 | 1.61 | 1.49% | 108.70 | 109.67 | 108.4359 | 1,108,668 |
| 26 Mar 2024 | 108.02 | -0.54 | -0.50% | 108.91 | 109.1078 | 107.87 | 842,143 |
| 25 Mar 2024 | 108.56 | -0.41 | -0.38% | 108.61 | 109.48 | 108.35 | 1,199,693 |
| 22 Mar 2024 | 108.97 | -0.18 | -0.16% | 109.93 | 109.96 | 108.55 | 949,709 |
| 21 Mar 2024 | 109.145 | -0.46 | -0.42% | 109.67 | 110.18 | 109.06 | 1,123,149 |
| 20 Mar 2024 | 109.60 | 1.81 | 1.68% | 107.85 | 109.64 | 107.70 | 1,786,404 |
| 19 Mar 2024 | 107.79 | -0.08 | -0.07% | 107.32 | 107.85 | 106.81 | 1,326,890 |
| 18 Mar 2024 | 107.87 | 0.62 | 0.58% | 107.47 | 108.90 | 107.25 | 1,528,725 |
| 15 Mar 2024 | 107.25 | -1.70 | -1.56% | 108.28 | 108.90 | 107.15 | 2,925,853 |
| 14 Mar 2024 | 108.95 | -0.58 | -0.53% | 109.58 | 109.89 | 108.30 | 1,392,492 |
| 13 Mar 2024 | 109.53 | -0.25 | -0.23% | 109.66 | 110.79 | 109.466 | 1,466,177 |
| 12 Mar 2024 | 109.78 | -0.25 | -0.23% | 109.65 | 110.55 | 109.14 | 2,155,860 |
| 11 Mar 2024 | 110.03 | -0.97 | -0.87% | 110.74 | 111.785 | 109.90 | 2,470,114 |
| 08 Mar 2024 | 111.00 | -1.83 | -1.62% | 112.40 | 113.3618 | 110.42 | 2,160,349 |
| 07 Mar 2024 | 112.83 | 2.67 | 2.42% | 111.84 | 113.14 | 110.69 | 3,387,742 |
| 06 Mar 2024 | 110.16 | 0.78 | 0.71% | 110.29 | 110.83 | 109.27 | 1,489,490 |
| 05 Mar 2024 | 109.38 | -1.38 | -1.25% | 110.50 | 111.80 | 109.35 | 1,675,229 |
| 04 Mar 2024 | 110.76 | 0.52 | 0.47% | 110.44 | 111.5272 | 109.90 | 1,274,386 |
| 01 Mar 2024 | 110.24 | -0.68 | -0.61% | 110.55 | 111.60 | 109.66 | 2,295,752 |
| 29 Feb 2024 | 110.92 | 2.78 | 2.57% | 108.92 | 111.07 | 108.59 | 2,836,605 |
| 28 Feb 2024 | 108.14 | 0.38 | 0.35% | 107.66 | 108.46 | 107.49 | 973,399 |
| 27 Feb 2024 | 107.76 | -0.31 | -0.29% | 108.20 | 108.49 | 107.155 | 1,481,615 |
| 26 Feb 2024 | 108.07 | -0.10 | -0.09% | 108.18 | 109.49 | 107.51 | 1,932,547 |
| 23 Feb 2024 | 108.17 | 1.22 | 1.14% | 107.69 | 109.13 | 107.35 | 1,417,682 |
| 22 Feb 2024 | 106.95 | -0.21 | -0.20% | 108.47 | 108.71 | 106.57 | 3,471,856 |
| 21 Feb 2024 | 107.16 | -1.20 | -1.11% | 107.98 | 108.28 | 107.00 | 2,636,494 |
| 20 Feb 2024 | 108.36 | -0.83 | -0.76% | 108.60 | 109.43 | 108.14 | 2,390,585 |
