(Login BolsaPT & Canal Forex) |
|
 Akamai Technologi - [Ticker: AKAM] |     | | Última Trade | 52,685 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,435 (+0,833%) | Capitalização Bolsista | 0 | | Bid / Ask | 52,680 x 500 - 52,690 x 700 | EPS | 0,00 | | Abertura | 52,700 | PER | 0,00% | | Máximo | 53,070 | Pagamento Dividendo | | | Mínimo | 52,340 | Data Ex-Dividendo | | | Fecho Anterior | 52,250 | Yield | | | Volume | 1.148.540 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AKAM de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 4,05 | 4,10 | 3,95 | 4,06 | 517.300 | | 2002-04-02 | 00:00:00 | 4,00 | 4,11 | 3,82 | 3,91 | 656.900 | | 2002-04-03 | 00:00:00 | 3,95 | 4,00 | 3,72 | 3,75 | 940.800 | | 2002-04-04 | 00:00:00 | 3,80 | 3,82 | 3,58 | 3,64 | 442.000 | | 2002-04-05 | 00:00:00 | 3,59 | 3,66 | 3,43 | 3,59 | 815.700 | | 2002-04-08 | 00:00:00 | 3,43 | 3,97 | 3,40 | 3,78 | 869.000 | | 2002-04-09 | 00:00:00 | 3,81 | 4,07 | 3,77 | 3,77 | 504.200 | | 2002-04-10 | 00:00:00 | 3,83 | 4,34 | 3,78 | 4,17 | 2.536.100 | | 2002-04-11 | 00:00:00 | 4,15 | 4,30 | 3,85 | 3,86 | 1.269.600 | | 2002-04-12 | 00:00:00 | 3,96 | 4,12 | 3,86 | 3,92 | 705.500 | | 2002-04-15 | 00:00:00 | 3,95 | 4,00 | 3,85 | 3,95 | 315.600 | | 2002-04-16 | 00:00:00 | 4,01 | 4,10 | 3,97 | 4,07 | 687.000 | | 2002-04-17 | 00:00:00 | 4,10 | 4,44 | 4,07 | 4,31 | 1.180.800 | | 2002-04-18 | 00:00:00 | 4,27 | 4,38 | 4,13 | 4,15 | 640.200 | | 2002-04-19 | 00:00:00 | 4,04 | 4,04 | 3,53 | 3,63 | 2.069.600 | | 2002-04-22 | 00:00:00 | 3,60 | 3,61 | 3,26 | 3,35 | 1.035.000 | | 2002-04-23 | 00:00:00 | 3,30 | 3,32 | 2,98 | 3,17 | 1.627.500 | | 2002-04-24 | 00:00:00 | 3,27 | 3,30 | 2,82 | 2,88 | 1.782.400 | | 2002-04-25 | 00:00:00 | 2,88 | 2,88 | 2,52 | 2,77 | 3.177.500 | | 2002-04-26 | 00:00:00 | 2,91 | 2,95 | 2,54 | 2,67 | 1.478.300 | | 2002-04-29 | 00:00:00 | 2,66 | 2,68 | 2,42 | 2,50 | 1.940.900 | | 2002-04-30 | 00:00:00 | 2,50 | 2,50 | 2,23 | 2,29 | 2.289.100 | | 2002-05-01 | 00:00:00 | 2,35 | 2,38 | 1,97 | 2,02 | 3.083.900 | | 2002-05-02 | 00:00:00 | 2,04 | 2,25 | 2,02 | 2,13 | 2.120.200 | | 2002-05-03 | 00:00:00 | 2,22 | 2,28 | 2,10 | 2,23 | 2.009.900 | | 2002-05-06 | 00:00:00 | 2,26 | 2,27 | 1,97 | 2,00 | 1.240.800 | | 2002-05-07 | 00:00:00 | 2,08 | 2,10 | 1,75 | 1,90 | 1.586.300 | | 2002-05-08 | 00:00:00 | 2,15 | 2,41 | 2,10 | 2,28 | 2.295.200 | | 2002-05-09 | 00:00:00 | 2,29 | 2,33 | 2,09 | 2,12 | 977.700 | | 2002-05-10 | 00:00:00 | 2,18 | 2,19 | 2,02 | 2,03 | 485.400 | | 2002-05-13 | 00:00:00 | 2,11 | 2,19 | 1,99 | 2,04 | 777.000 | | 2002-05-14 | 00:00:00 | 2,09 | 2,20 | 2,08 | 2,13 | 1.263.200 | | 2002-05-15 | 00:00:00 | 2,17 | 2,50 | 2,11 | 2,32 | 1.357.400 | | 2002-05-16 | 00:00:00 | 2,30 | 2,57 | 2,28 | 2,49 | 1.068.300 | | 2002-05-17 | 00:00:00 | 2,69 | 2,70 | 2,53 | 2,62 | 1.042.700 | | 2002-05-20 | 00:00:00 | 2,62 | 2,64 | 2,42 | 2,52 | 955.900 | | 2002-05-21 | 00:00:00 | 2,56 | 2,57 | 2,23 | 2,27 | 856.400 | | 2002-05-22 | 00:00:00 | 2,28 | 2,30 | 2,02 | 2,18 | 839.100 | | 2002-05-23 | 00:00:00 | 2,19 | 2,25 | 2,04 | 2,25 | 466.900 | | 2002-05-24 | 00:00:00 | 2,30 | 2,30 | 2,07 | 2,15 | 843.400 | | 2002-05-28 | 00:00:00 | 2,13 | 2,28 | 2,10 | 2,16 | 684.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
