(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 1,29 | 1,43 | 1,29 | 1,39 | 872.000 | | 2003-03-14 | 00:00:00 | 1,41 | 1,45 | 1,35 | 1,36 | 564.700 | | 2003-03-17 | 00:00:00 | 1,35 | 1,48 | 1,32 | 1,48 | 584.800 | | 2003-03-18 | 00:00:00 | 1,48 | 1,59 | 1,47 | 1,55 | 793.400 | | 2003-03-19 | 00:00:00 | 1,56 | 1,57 | 1,43 | 1,50 | 518.400 | | 2003-03-20 | 00:00:00 | 1,40 | 1,59 | 1,40 | 1,50 | 456.300 | | 2003-03-21 | 00:00:00 | 1,50 | 1,58 | 1,41 | 1,45 | 794.900 | | 2003-03-24 | 00:00:00 | 1,42 | 1,46 | 1,32 | 1,36 | 431.100 | | 2003-03-25 | 00:00:00 | 1,34 | 1,46 | 1,34 | 1,41 | 319.500 | | 2003-03-26 | 00:00:00 | 1,40 | 1,43 | 1,32 | 1,36 | 257.400 | | 2003-03-27 | 00:00:00 | 1,36 | 1,45 | 1,36 | 1,45 | 377.300 | | 2003-03-28 | 00:00:00 | 1,43 | 1,50 | 1,39 | 1,49 | 260.700 | | 2003-03-31 | 00:00:00 | 1,45 | 1,48 | 1,36 | 1,41 | 594.300 | | 2003-04-01 | 00:00:00 | 1,44 | 1,46 | 1,38 | 1,41 | 199.000 | | 2003-04-02 | 00:00:00 | 1,43 | 1,52 | 1,41 | 1,50 | 451.700 | | 2003-04-03 | 00:00:00 | 1,42 | 1,48 | 1,42 | 1,45 | 752.900 | | 2003-04-04 | 00:00:00 | 1,45 | 1,46 | 1,38 | 1,43 | 421.100 | | 2003-04-07 | 00:00:00 | 1,49 | 1,54 | 1,45 | 1,49 | 953.300 | | 2003-04-08 | 00:00:00 | 1,47 | 1,50 | 1,46 | 1,49 | 367.100 | | 2003-04-09 | 00:00:00 | 1,49 | 1,51 | 1,41 | 1,45 | 372.100 | | 2003-04-10 | 00:00:00 | 1,44 | 1,47 | 1,40 | 1,41 | 213.400 | | 2003-04-11 | 00:00:00 | 1,44 | 1,45 | 1,40 | 1,40 | 270.800 | | 2003-04-14 | 00:00:00 | 1,42 | 1,44 | 1,38 | 1,42 | 323.200 | | 2003-04-15 | 00:00:00 | 1,38 | 1,44 | 1,38 | 1,40 | 351.200 | | 2003-04-16 | 00:00:00 | 1,44 | 1,44 | 1,36 | 1,40 | 361.100 | | 2003-04-17 | 00:00:00 | 1,44 | 1,46 | 1,37 | 1,45 | 374.600 | | 2003-04-21 | 00:00:00 | 1,45 | 1,69 | 1,42 | 1,66 | 1.350.100 | | 2003-04-22 | 00:00:00 | 1,59 | 2,05 | 1,56 | 2,02 | 3.788.000 | | 2003-04-23 | 00:00:00 | 2,19 | 2,75 | 2,10 | 2,74 | 6.771.900 | | 2003-04-24 | 00:00:00 | 2,73 | 2,73 | 2,13 | 2,17 | 3.953.500 | | 2003-04-25 | 00:00:00 | 2,13 | 2,48 | 2,06 | 2,30 | 2.332.000 | | 2003-04-28 | 00:00:00 | 2,29 | 2,46 | 2,25 | 2,45 | 1.378.800 | | 2003-04-29 | 00:00:00 | 2,49 | 2,57 | 2,33 | 2,42 | 1.503.000 | | 2003-04-30 | 00:00:00 | 2,41 | 2,44 | 2,30 | 2,42 | 1.424.400 | | 2003-05-01 | 00:00:00 | 2,51 | 2,54 | 2,30 | 2,39 | 2.128.300 | | 2003-05-02 | 00:00:00 | 2,38 | 2,70 | 2,36 | 2,56 | 2.355.100 | | 2003-05-05 | 00:00:00 | 2,73 | 3,32 | 2,72 | 3,26 | 6.377.200 | | 2003-05-06 | 00:00:00 | 3,30 | 3,66 | 3,20 | 3,27 | 5.289.900 | | 2003-05-07 | 00:00:00 | 3,28 | 3,50 | 3,05 | 3,50 | 3.026.000 | | 2003-05-08 | 00:00:00 | 3,50 | 3,52 | 3,34 | 3,48 | 1.613.800 | | 2003-05-09 | 00:00:00 | 3,53 | 3,55 | 3,30 | 3,32 | 2.004.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
