(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-05-09 | 00:00:00 | 3,53 | 3,55 | 3,30 | 3,32 | 2.004.700 | 2003-05-12 | 00:00:00 | 3,28 | 3,53 | 3,17 | 3,49 | 1.456.600 | 2003-05-13 | 00:00:00 | 3,34 | 3,75 | 3,31 | 3,66 | 2.153.500 | 2003-05-14 | 00:00:00 | 3,80 | 3,83 | 3,60 | 3,83 | 1.449.400 | 2003-05-15 | 00:00:00 | 3,90 | 3,94 | 3,70 | 3,71 | 2.078.300 | 2003-05-16 | 00:00:00 | 3,64 | 3,70 | 3,33 | 3,37 | 1.785.900 | 2003-05-19 | 00:00:00 | 3,26 | 3,30 | 2,97 | 3,00 | 2.863.400 | 2003-05-20 | 00:00:00 | 3,00 | 3,49 | 2,97 | 3,33 | 2.683.100 | 2003-05-21 | 00:00:00 | 3,37 | 3,49 | 3,35 | 3,40 | 868.400 | 2003-05-22 | 00:00:00 | 3,44 | 3,80 | 3,42 | 3,64 | 2.346.300 | 2003-05-23 | 00:00:00 | 3,75 | 3,75 | 3,60 | 3,64 | 773.500 | 2003-05-27 | 00:00:00 | 3,60 | 3,81 | 3,58 | 3,75 | 1.577.100 | 2003-05-28 | 00:00:00 | 3,78 | 3,85 | 3,57 | 3,67 | 1.255.200 | 2003-05-29 | 00:00:00 | 3,66 | 3,75 | 3,48 | 3,65 | 1.338.800 | 2003-05-30 | 00:00:00 | 3,70 | 3,74 | 3,57 | 3,66 | 1.114.400 | 2003-06-02 | 00:00:00 | 3,75 | 3,86 | 3,66 | 3,69 | 2.104.400 | 2003-06-03 | 00:00:00 | 3,65 | 3,69 | 3,56 | 3,60 | 1.049.800 | 2003-06-04 | 00:00:00 | 3,55 | 3,98 | 3,55 | 3,90 | 1.961.700 | 2003-06-05 | 00:00:00 | 3,84 | 4,58 | 3,80 | 4,47 | 5.708.000 | 2003-06-06 | 00:00:00 | 4,79 | 4,80 | 4,30 | 4,42 | 3.887.400 | 2003-06-09 | 00:00:00 | 4,45 | 4,51 | 4,05 | 4,14 | 1.655.900 | 2003-06-10 | 00:00:00 | 4,37 | 4,61 | 4,23 | 4,56 | 1.587.900 | 2003-06-11 | 00:00:00 | 4,55 | 5,10 | 4,55 | 5,03 | 3.873.000 | 2003-06-12 | 00:00:00 | 5,23 | 5,25 | 4,80 | 5,12 | 2.402.800 | 2003-06-13 | 00:00:00 | 5,13 | 5,20 | 4,80 | 5,10 | 1.419.600 | 2003-06-16 | 00:00:00 | 5,25 | 5,26 | 4,83 | 4,83 | 1.638.800 | 2003-06-17 | 00:00:00 | 5,01 | 5,34 | 4,87 | 5,27 | 2.823.800 | 2003-06-18 | 00:00:00 | 5,20 | 5,57 | 5,10 | 5,52 | 2.255.500 | 2003-06-19 | 00:00:00 | 5,51 | 5,90 | 5,48 | 5,75 | 2.303.200 | 2003-06-20 | 00:00:00 | 5,85 | 5,93 | 5,42 | 5,58 | 1.815.500 | 2003-06-23 | 00:00:00 | 5,67 | 5,79 | 5,00 | 5,04 | 2.867.800 | 2003-06-24 | 00:00:00 | 5,00 | 5,19 | 4,59 | 4,73 | 2.428.300 | 2003-06-25 | 00:00:00 | 4,75 | 5,07 | 4,75 | 4,77 | 1.406.500 | 2003-06-26 | 00:00:00 | 4,74 | 4,99 | 4,65 | 4,91 | 1.105.200 | 2003-06-27 | 00:00:00 | 5,10 | 5,20 | 4,87 | 4,94 | 1.613.200 | 2003-06-30 | 00:00:00 | 5,18 | 5,18 | 4,70 | 4,78 | 1.890.100 | 2003-07-01 | 00:00:00 | 4,77 | 4,86 | 4,12 | 4,47 | 3.155.700 | 2003-07-02 | 00:00:00 | 4,73 | 4,90 | 4,60 | 4,79 | 2.431.800 | 2003-07-03 | 00:00:00 | 4,59 | 4,82 | 4,59 | 4,71 | 1.432.100 | 2003-07-07 | 00:00:00 | 4,86 | 5,15 | 4,85 | 5,05 | 1.853.600 | 2003-07-08 | 00:00:00 | 5,16 | 5,30 | 4,95 | 5,29 | 1.891.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|