(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 2021-02-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 5,16 | 5,30 | 4,95 | 5,29 | 1.891.200 | | 2003-07-09 | 00:00:00 | 5,22 | 5,37 | 5,10 | 5,30 | 2.495.100 | | 2003-07-10 | 00:00:00 | 5,10 | 5,45 | 5,08 | 5,28 | 2.131.800 | | 2003-07-11 | 00:00:00 | 5,25 | 5,29 | 5,16 | 5,27 | 962.400 | | 2003-07-14 | 00:00:00 | 5,46 | 5,65 | 5,37 | 5,64 | 2.875.500 | | 2003-07-15 | 00:00:00 | 5,75 | 5,90 | 5,51 | 5,59 | 1.676.000 | | 2003-07-16 | 00:00:00 | 5,72 | 5,74 | 5,34 | 5,44 | 1.231.400 | | 2003-07-17 | 00:00:00 | 5,18 | 5,20 | 4,98 | 5,05 | 1.830.200 | | 2003-07-18 | 00:00:00 | 5,01 | 5,33 | 5,01 | 5,16 | 802.900 | | 2003-07-21 | 00:00:00 | 5,09 | 5,15 | 4,86 | 4,92 | 1.220.600 | | 2003-07-22 | 00:00:00 | 4,99 | 5,11 | 4,88 | 4,95 | 925.100 | | 2003-07-23 | 00:00:00 | 4,89 | 4,91 | 4,66 | 4,72 | 1.591.300 | | 2003-07-24 | 00:00:00 | 4,74 | 5,00 | 4,73 | 4,95 | 1.158.100 | | 2003-07-25 | 00:00:00 | 4,96 | 5,06 | 4,78 | 4,99 | 668.800 | | 2003-07-28 | 00:00:00 | 4,96 | 5,28 | 4,96 | 5,24 | 878.200 | | 2003-07-29 | 00:00:00 | 5,23 | 5,30 | 5,01 | 5,13 | 913.100 | | 2003-07-30 | 00:00:00 | 5,25 | 5,25 | 4,99 | 5,10 | 1.107.900 | | 2003-07-31 | 00:00:00 | 5,15 | 5,24 | 4,55 | 4,58 | 2.633.400 | | 2003-08-01 | 00:00:00 | 4,53 | 4,57 | 3,81 | 3,97 | 7.783.000 | | 2003-08-04 | 00:00:00 | 3,98 | 4,04 | 3,85 | 3,88 | 2.425.200 | | 2003-08-05 | 00:00:00 | 3,75 | 3,79 | 3,35 | 3,41 | 5.518.000 | | 2003-08-06 | 00:00:00 | 3,46 | 3,61 | 3,22 | 3,25 | 3.791.100 | | 2003-08-07 | 00:00:00 | 3,35 | 3,94 | 3,30 | 3,75 | 4.925.800 | | 2003-08-08 | 00:00:00 | 3,80 | 3,99 | 3,58 | 3,70 | 2.303.400 | | 2003-08-11 | 00:00:00 | 3,88 | 3,94 | 3,71 | 3,90 | 1.065.600 | | 2003-08-12 | 00:00:00 | 3,98 | 4,00 | 3,76 | 3,91 | 685.800 | | 2003-08-13 | 00:00:00 | 3,90 | 4,07 | 3,87 | 4,00 | 1.115.600 | | 2003-08-14 | 00:00:00 | 4,07 | 4,18 | 4,03 | 4,13 | 1.114.700 | | 2003-08-15 | 00:00:00 | 4,12 | 4,16 | 3,92 | 3,99 | 784.900 | | 2003-08-18 | 00:00:00 | 4,06 | 4,11 | 3,85 | 3,95 | 1.264.600 | | 2003-08-19 | 00:00:00 | 4,01 | 4,06 | 3,87 | 4,06 | 1.166.500 | | 2003-08-20 | 00:00:00 | 4,01 | 4,10 | 3,96 | 4,07 | 660.600 | | 2003-08-21 | 00:00:00 | 4,02 | 4,24 | 4,02 | 4,24 | 1.880.000 | | 2003-08-22 | 00:00:00 | 4,29 | 4,40 | 3,95 | 4,01 | 1.638.400 | | 2003-08-25 | 00:00:00 | 4,00 | 4,03 | 3,80 | 3,94 | 859.800 | | 2003-08-26 | 00:00:00 | 3,94 | 4,10 | 3,82 | 4,10 | 506.400 | | 2003-08-27 | 00:00:00 | 4,00 | 4,13 | 4,00 | 4,09 | 524.600 | | 2003-08-28 | 00:00:00 | 4,13 | 4,25 | 4,05 | 4,12 | 674.700 | | 2003-08-29 | 00:00:00 | 4,15 | 4,23 | 4,15 | 4,16 | 711.700 | | 2003-09-02 | 00:00:00 | 4,13 | 4,50 | 4,10 | 4,47 | 1.578.700 | | 2003-09-03 | 00:00:00 | 4,52 | 4,93 | 4,51 | 4,89 | 3.248.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
