(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 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 2,13 | 2,28 | 2,10 | 2,16 | 684.300 | | 2002-05-29 | 00:00:00 | 2,20 | 2,21 | 2,08 | 2,09 | 388.800 | | 2002-05-30 | 00:00:00 | 2,09 | 2,13 | 2,04 | 2,08 | 484.500 | | 2002-05-31 | 00:00:00 | 2,09 | 2,14 | 2,00 | 2,00 | 680.800 | | 2002-06-03 | 00:00:00 | 2,03 | 2,05 | 1,96 | 1,97 | 517.700 | | 2002-06-04 | 00:00:00 | 1,92 | 1,98 | 1,86 | 1,93 | 1.052.200 | | 2002-06-05 | 00:00:00 | 1,94 | 1,94 | 1,87 | 1,89 | 584.300 | | 2002-06-06 | 00:00:00 | 1,89 | 1,90 | 1,72 | 1,77 | 653.700 | | 2002-06-07 | 00:00:00 | 1,77 | 1,80 | 1,57 | 1,70 | 856.300 | | 2002-06-10 | 00:00:00 | 1,70 | 1,75 | 1,63 | 1,70 | 330.300 | | 2002-06-11 | 00:00:00 | 1,72 | 1,93 | 1,65 | 1,65 | 736.500 | | 2002-06-12 | 00:00:00 | 1,59 | 1,71 | 1,57 | 1,64 | 576.900 | | 2002-06-13 | 00:00:00 | 1,64 | 1,70 | 1,56 | 1,56 | 443.300 | | 2002-06-14 | 00:00:00 | 1,58 | 1,66 | 1,50 | 1,62 | 512.200 | | 2002-06-17 | 00:00:00 | 1,67 | 1,71 | 1,59 | 1,64 | 493.800 | | 2002-06-18 | 00:00:00 | 1,67 | 1,68 | 1,45 | 1,51 | 1.341.200 | | 2002-06-19 | 00:00:00 | 1,53 | 1,55 | 1,18 | 1,22 | 4.571.100 | | 2002-06-20 | 00:00:00 | 1,23 | 1,30 | 1,06 | 1,09 | 1.721.100 | | 2002-06-21 | 00:00:00 | 1,12 | 1,13 | 0,95 | 1,05 | 2.238.700 | | 2002-06-24 | 00:00:00 | 1,02 | 1,04 | 0,95 | 0,96 | 4.032.000 | | 2002-06-25 | 00:00:00 | 1,00 | 1,01 | 0,87 | 0,94 | 3.342.500 | | 2002-06-26 | 00:00:00 | 0,82 | 0,95 | 0,76 | 0,94 | 1.252.600 | | 2002-06-27 | 00:00:00 | 0,98 | 1,14 | 0,90 | 1,12 | 1.073.700 | | 2002-06-28 | 00:00:00 | 1,12 | 1,47 | 1,11 | 1,30 | 4.493.500 | | 2002-07-01 | 00:00:00 | 1,29 | 1,40 | 1,12 | 1,40 | 1.178.900 | | 2002-07-02 | 00:00:00 | 1,26 | 1,31 | 1,06 | 1,27 | 1.267.000 | | 2002-07-03 | 00:00:00 | 1,21 | 1,33 | 1,15 | 1,30 | 598.700 | | 2002-07-05 | 00:00:00 | 1,29 | 1,43 | 1,29 | 1,41 | 440.700 | | 2002-07-08 | 00:00:00 | 1,43 | 1,44 | 1,20 | 1,22 | 1.014.000 | | 2002-07-09 | 00:00:00 | 1,20 | 1,32 | 1,20 | 1,25 | 437.400 | | 2002-07-10 | 00:00:00 | 1,26 | 1,38 | 1,17 | 1,17 | 472.100 | | 2002-07-11 | 00:00:00 | 1,17 | 1,36 | 1,10 | 1,34 | 970.600 | | 2002-07-12 | 00:00:00 | 1,42 | 1,45 | 1,25 | 1,26 | 548.600 | | 2002-07-15 | 00:00:00 | 1,33 | 1,35 | 1,23 | 1,28 | 694.600 | | 2002-07-16 | 00:00:00 | 1,29 | 1,38 | 1,28 | 1,35 | 958.300 | | 2002-07-17 | 00:00:00 | 1,44 | 1,53 | 1,37 | 1,50 | 853.600 | | 2002-07-18 | 00:00:00 | 1,50 | 1,55 | 1,31 | 1,42 | 692.400 | | 2002-07-19 | 00:00:00 | 1,30 | 1,33 | 1,19 | 1,19 | 854.700 | | 2002-07-22 | 00:00:00 | 1,21 | 1,24 | 1,10 | 1,20 | 672.300 | | 2002-07-23 | 00:00:00 | 1,20 | 1,26 | 1,18 | 1,18 | 770.200 | | 2002-07-24 | 00:00:00 | 1,16 | 1,21 | 1,05 | 1,14 | 848.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
