(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 1,00 | 1,10 | 0,99 | 1,01 | 1.166.500 | | 2002-11-15 | 00:00:00 | 1,00 | 1,05 | 0,98 | 1,03 | 436.500 | | 2002-11-18 | 00:00:00 | 1,08 | 1,15 | 1,05 | 1,12 | 1.676.200 | | 2002-11-19 | 00:00:00 | 1,13 | 1,29 | 1,10 | 1,22 | 1.697.900 | | 2002-11-20 | 00:00:00 | 1,28 | 1,56 | 1,25 | 1,51 | 3.040.400 | | 2002-11-21 | 00:00:00 | 1,61 | 2,40 | 1,61 | 2,20 | 6.581.200 | | 2002-11-22 | 00:00:00 | 2,27 | 2,75 | 2,12 | 2,20 | 7.263.000 | | 2002-11-25 | 00:00:00 | 2,29 | 2,40 | 2,05 | 2,07 | 3.628.600 | | 2002-11-26 | 00:00:00 | 2,10 | 2,12 | 1,88 | 1,96 | 2.447.700 | | 2002-11-27 | 00:00:00 | 2,15 | 2,20 | 1,88 | 2,11 | 2.619.100 | | 2002-11-29 | 00:00:00 | 2,11 | 2,15 | 2,00 | 2,06 | 743.300 | | 2002-12-02 | 00:00:00 | 2,18 | 2,32 | 2,10 | 2,13 | 1.835.300 | | 2002-12-03 | 00:00:00 | 2,13 | 2,13 | 1,96 | 2,00 | 1.252.700 | | 2002-12-04 | 00:00:00 | 1,79 | 1,96 | 1,77 | 1,83 | 1.675.600 | | 2002-12-05 | 00:00:00 | 1,89 | 1,97 | 1,65 | 1,70 | 1.378.500 | | 2002-12-06 | 00:00:00 | 1,51 | 1,75 | 1,46 | 1,62 | 1.497.400 | | 2002-12-09 | 00:00:00 | 1,55 | 1,58 | 1,41 | 1,50 | 907.700 | | 2002-12-10 | 00:00:00 | 1,50 | 1,61 | 1,40 | 1,59 | 1.849.500 | | 2002-12-11 | 00:00:00 | 1,63 | 1,87 | 1,54 | 1,74 | 1.574.800 | | 2002-12-12 | 00:00:00 | 1,78 | 1,85 | 1,70 | 1,78 | 681.700 | | 2002-12-13 | 00:00:00 | 1,73 | 1,74 | 1,58 | 1,65 | 1.687.200 | | 2002-12-16 | 00:00:00 | 1,70 | 1,73 | 1,51 | 1,70 | 1.204.900 | | 2002-12-17 | 00:00:00 | 1,74 | 1,76 | 1,60 | 1,66 | 881.900 | | 2002-12-18 | 00:00:00 | 1,52 | 1,63 | 1,44 | 1,60 | 2.231.400 | | 2002-12-19 | 00:00:00 | 1,50 | 1,70 | 1,50 | 1,65 | 711.500 | | 2002-12-20 | 00:00:00 | 1,67 | 1,94 | 1,58 | 1,79 | 1.014.500 | | 2002-12-23 | 00:00:00 | 1,80 | 2,00 | 1,69 | 2,00 | 1.452.800 | | 2002-12-24 | 00:00:00 | 2,02 | 2,19 | 1,97 | 2,05 | 917.400 | | 2002-12-26 | 00:00:00 | 2,08 | 2,14 | 1,93 | 1,96 | 493.400 | | 2002-12-27 | 00:00:00 | 1,95 | 2,03 | 1,88 | 1,88 | 531.200 | | 2002-12-30 | 00:00:00 | 1,86 | 1,97 | 1,71 | 1,77 | 624.100 | | 2002-12-31 | 00:00:00 | 1,77 | 1,79 | 1,70 | 1,73 | 720.100 | | 2003-01-02 | 00:00:00 | 1,80 | 1,92 | 1,76 | 1,88 | 608.600 | | 2003-01-03 | 00:00:00 | 1,95 | 1,96 | 1,82 | 1,90 | 552.700 | | 2003-01-06 | 00:00:00 | 1,88 | 1,90 | 1,82 | 1,86 | 522.700 | | 2003-01-07 | 00:00:00 | 1,90 | 1,90 | 1,73 | 1,74 | 826.100 | | 2003-01-08 | 00:00:00 | 1,72 | 1,74 | 1,66 | 1,66 | 502.600 | | 2003-01-09 | 00:00:00 | 1,74 | 1,79 | 1,68 | 1,78 | 740.600 | | 2003-01-10 | 00:00:00 | 1,78 | 1,85 | 1,69 | 1,77 | 922.200 | | 2003-01-13 | 00:00:00 | 1,80 | 1,87 | 1,72 | 1,77 | 426.300 | | 2003-01-14 | 00:00:00 | 1,80 | 1,85 | 1,75 | 1,81 | 894.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
