(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 | | 2003-09-03 | 00:00:00 | 4,52 | 4,93 | 4,51 | 4,89 | 3.248.200 | | 2003-09-04 | 00:00:00 | 4,88 | 4,98 | 4,80 | 4,88 | 1.211.000 | | 2003-09-05 | 00:00:00 | 4,82 | 4,84 | 4,64 | 4,65 | 963.900 | | 2003-09-08 | 00:00:00 | 4,67 | 4,80 | 4,51 | 4,71 | 810.300 | | 2003-09-09 | 00:00:00 | 4,68 | 4,79 | 4,35 | 4,51 | 1.592.000 | | 2003-09-10 | 00:00:00 | 4,48 | 4,50 | 4,30 | 4,32 | 860.000 | | 2003-09-11 | 00:00:00 | 4,33 | 4,65 | 4,29 | 4,59 | 966.900 | | 2003-09-12 | 00:00:00 | 4,56 | 4,65 | 4,40 | 4,65 | 624.600 | | 2003-09-15 | 00:00:00 | 4,65 | 4,75 | 4,52 | 4,54 | 627.800 | | 2003-09-16 | 00:00:00 | 4,57 | 4,83 | 4,56 | 4,79 | 1.013.000 | | 2003-09-17 | 00:00:00 | 4,83 | 5,14 | 4,65 | 5,14 | 2.447.800 | | 2003-09-18 | 00:00:00 | 5,02 | 5,25 | 5,00 | 5,10 | 1.529.100 | | 2003-09-19 | 00:00:00 | 5,00 | 5,26 | 4,98 | 5,12 | 1.428.100 | | 2003-09-22 | 00:00:00 | 4,92 | 5,29 | 4,90 | 5,12 | 1.907.400 | | 2003-09-23 | 00:00:00 | 5,19 | 5,30 | 5,16 | 5,22 | 1.597.100 | | 2003-09-24 | 00:00:00 | 5,29 | 5,30 | 5,02 | 5,05 | 1.745.900 | | 2003-09-25 | 00:00:00 | 5,00 | 5,06 | 4,65 | 4,71 | 1.451.000 | | 2003-09-26 | 00:00:00 | 4,71 | 4,80 | 4,33 | 4,60 | 1.663.300 | | 2003-09-29 | 00:00:00 | 4,58 | 4,78 | 4,41 | 4,49 | 1.771.900 | | 2003-09-30 | 00:00:00 | 4,49 | 4,52 | 4,28 | 4,29 | 929.800 | | 2003-10-01 | 00:00:00 | 4,37 | 4,50 | 3,39 | 4,27 | 1.973.200 | | 2003-10-02 | 00:00:00 | 4,22 | 4,47 | 4,21 | 4,47 | 717.100 | | 2003-10-03 | 00:00:00 | 4,55 | 4,71 | 4,53 | 4,63 | 797.300 | | 2003-10-06 | 00:00:00 | 4,76 | 4,79 | 4,60 | 4,60 | 745.500 | | 2003-10-07 | 00:00:00 | 4,56 | 4,74 | 4,47 | 4,70 | 1.005.000 | | 2003-10-08 | 00:00:00 | 4,75 | 5,20 | 4,65 | 5,20 | 1.908.000 | | 2003-10-09 | 00:00:00 | 5,25 | 5,50 | 5,01 | 5,18 | 2.844.700 | | 2003-10-10 | 00:00:00 | 5,20 | 5,25 | 5,03 | 5,07 | 761.800 | | 2003-10-13 | 00:00:00 | 5,10 | 5,52 | 5,08 | 5,49 | 2.514.800 | | 2003-10-14 | 00:00:00 | 5,52 | 5,79 | 5,35 | 5,75 | 3.267.100 | | 2003-10-15 | 00:00:00 | 5,85 | 5,94 | 5,56 | 5,56 | 2.056.900 | | 2003-10-16 | 00:00:00 | 5,54 | 5,80 | 5,48 | 5,79 | 1.347.400 | | 2003-10-17 | 00:00:00 | 5,79 | 5,79 | 5,40 | 5,45 | 1.319.800 | | 2003-10-20 | 00:00:00 | 5,45 | 5,85 | 5,23 | 5,79 | 2.012.200 | | 2003-10-21 | 00:00:00 | 5,85 | 6,35 | 5,81 | 6,35 | 6.972.000 | | 2003-10-22 | 00:00:00 | 6,20 | 6,30 | 5,81 | 5,88 | 2.332.400 | | 2003-10-23 | 00:00:00 | 5,72 | 6,01 | 5,57 | 5,90 | 1.682.100 | | 2003-10-24 | 00:00:00 | 5,81 | 5,89 | 5,56 | 5,76 | 1.433.000 | | 2003-10-27 | 00:00:00 | 5,92 | 6,13 | 5,70 | 5,87 | 1.717.400 | | 2003-10-28 | 00:00:00 | 5,90 | 6,06 | 5,86 | 5,99 | 2.008.900 | | 2003-10-29 | 00:00:00 | 6,03 | 6,24 | 5,82 | 5,96 | 4.293.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
