(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 | 2003-10-29 | 00:00:00 | 6,03 | 6,24 | 5,82 | 5,96 | 4.293.100 | 2003-10-30 | 00:00:00 | 7,55 | 8,33 | 7,35 | 8,00 | 29.418.500 | 2003-10-31 | 00:00:00 | 7,72 | 8,15 | 7,54 | 7,90 | 7.785.500 | 2003-11-03 | 00:00:00 | 8,12 | 9,53 | 8,10 | 9,31 | 14.921.700 | 2003-11-04 | 00:00:00 | 9,27 | 9,42 | 9,05 | 9,42 | 6.877.900 | 2003-11-05 | 00:00:00 | 9,22 | 9,30 | 8,81 | 9,10 | 5.082.200 | 2003-11-06 | 00:00:00 | 8,95 | 9,25 | 8,93 | 9,08 | 2.776.700 | 2003-11-07 | 00:00:00 | 9,41 | 10,75 | 9,34 | 10,30 | 12.630.700 | 2003-11-10 | 00:00:00 | 10,64 | 11,59 | 10,50 | 11,04 | 13.130.600 | 2003-11-11 | 00:00:00 | 10,81 | 10,85 | 9,97 | 10,44 | 10.029.800 | 2003-11-12 | 00:00:00 | 11,49 | 11,52 | 10,91 | 11,01 | 9.580.600 | 2003-11-13 | 00:00:00 | 10,94 | 11,48 | 10,71 | 11,20 | 4.492.700 | 2003-11-14 | 00:00:00 | 11,13 | 11,88 | 10,77 | 10,97 | 9.121.600 | 2003-11-17 | 00:00:00 | 10,74 | 11,55 | 10,53 | 11,37 | 6.583.200 | 2003-11-18 | 00:00:00 | 11,48 | 11,83 | 10,91 | 11,04 | 6.297.000 | 2003-11-19 | 00:00:00 | 11,00 | 11,30 | 10,80 | 11,20 | 5.914.600 | 2003-11-20 | 00:00:00 | 10,90 | 11,53 | 10,80 | 11,24 | 5.542.600 | 2003-11-21 | 00:00:00 | 11,34 | 11,49 | 11,02 | 11,37 | 3.287.800 | 2003-11-24 | 00:00:00 | 11,68 | 12,94 | 11,47 | 12,83 | 8.130.000 | 2003-11-25 | 00:00:00 | 13,15 | 13,50 | 12,96 | 13,11 | 9.257.900 | 2003-11-26 | 00:00:00 | 13,35 | 13,40 | 12,64 | 13,03 | 5.114.100 | 2003-11-28 | 00:00:00 | 12,70 | 13,43 | 12,65 | 13,40 | 2.251.300 | 2003-12-01 | 00:00:00 | 13,67 | 13,85 | 13,45 | 13,60 | 4.187.300 | 2003-12-02 | 00:00:00 | 13,54 | 14,20 | 13,50 | 13,79 | 5.587.800 | 2003-12-03 | 00:00:00 | 14,06 | 14,15 | 13,13 | 13,29 | 5.168.800 | 2003-12-04 | 00:00:00 | 13,40 | 13,48 | 11,18 | 11,71 | 15.631.400 | 2003-12-05 | 00:00:00 | 11,20 | 11,89 | 10,81 | 11,50 | 6.594.900 | 2003-12-08 | 00:00:00 | 10,82 | 11,71 | 10,78 | 10,98 | 5.533.900 | 2003-12-09 | 00:00:00 | 10,39 | 10,81 | 10,19 | 10,35 | 12.219.500 | 2003-12-10 | 00:00:00 | 10,40 | 10,68 | 10,37 | 10,54 | 5.785.600 | 2003-12-11 | 00:00:00 | 10,68 | 11,55 | 10,57 | 11,37 | 10.429.500 | 2003-12-12 | 00:00:00 | 11,77 | 11,80 | 11,27 | 11,42 | 4.112.700 | 2003-12-15 | 00:00:00 | 12,23 | 12,31 | 11,08 | 11,16 | 5.154.100 | 2003-12-16 | 00:00:00 | 11,07 | 11,10 | 10,50 | 10,82 | 4.220.900 | 2003-12-17 | 00:00:00 | 10,78 | 11,09 | 10,51 | 10,95 | 2.352.000 | 2003-12-18 | 00:00:00 | 10,95 | 11,50 | 10,93 | 11,35 | 2.893.800 | 2003-12-19 | 00:00:00 | 11,54 | 11,60 | 11,05 | 11,20 | 1.748.300 | 2003-12-22 | 00:00:00 | 10,95 | 11,20 | 10,75 | 10,97 | 3.032.000 | 2003-12-23 | 00:00:00 | 10,86 | 11,20 | 10,80 | 11,14 | 1.780.000 | 2003-12-24 | 00:00:00 | 11,11 | 11,15 | 10,87 | 10,92 | 1.172.000 | 2003-12-26 | 00:00:00 | 10,89 | 11,03 | 10,75 | 10,95 | 533.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|