(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 10,89 | 11,03 | 10,75 | 10,95 | 533.600 | | 2003-12-29 | 00:00:00 | 11,00 | 11,37 | 10,94 | 11,27 | 2.178.700 | | 2003-12-30 | 00:00:00 | 11,32 | 11,47 | 11,05 | 11,08 | 1.822.600 | | 2003-12-31 | 00:00:00 | 11,01 | 11,10 | 10,75 | 10,76 | 2.418.700 | | 2004-01-02 | 00:00:00 | 10,85 | 10,95 | 10,74 | 10,78 | 2.169.300 | | 2004-01-05 | 00:00:00 | 10,79 | 11,23 | 10,75 | 11,01 | 4.299.000 | | 2004-01-06 | 00:00:00 | 10,95 | 12,09 | 10,90 | 11,98 | 9.032.400 | | 2004-01-07 | 00:00:00 | 12,20 | 12,80 | 12,11 | 12,69 | 8.602.200 | | 2004-01-08 | 00:00:00 | 12,49 | 13,17 | 12,37 | 13,00 | 5.202.400 | | 2004-01-09 | 00:00:00 | 12,83 | 13,99 | 12,68 | 13,23 | 6.843.500 | | 2004-01-12 | 00:00:00 | 13,56 | 13,92 | 13,31 | 13,88 | 4.434.100 | | 2004-01-13 | 00:00:00 | 13,90 | 13,92 | 13,20 | 13,53 | 4.660.200 | | 2004-01-14 | 00:00:00 | 13,60 | 14,35 | 13,51 | 14,33 | 5.535.900 | | 2004-01-15 | 00:00:00 | 14,12 | 14,90 | 14,07 | 14,59 | 7.141.900 | | 2004-01-16 | 00:00:00 | 14,60 | 14,90 | 14,40 | 14,68 | 2.992.900 | | 2004-01-20 | 00:00:00 | 14,76 | 14,85 | 14,25 | 14,67 | 2.405.300 | | 2004-01-21 | 00:00:00 | 14,48 | 14,60 | 14,21 | 14,45 | 2.198.000 | | 2004-01-22 | 00:00:00 | 14,50 | 14,55 | 13,50 | 13,50 | 3.733.400 | | 2004-01-23 | 00:00:00 | 13,37 | 14,09 | 13,35 | 14,04 | 2.632.600 | | 2004-01-26 | 00:00:00 | 14,08 | 14,19 | 13,67 | 14,01 | 2.464.700 | | 2004-01-27 | 00:00:00 | 14,01 | 14,44 | 13,55 | 13,60 | 2.134.900 | | 2004-01-28 | 00:00:00 | 13,83 | 13,94 | 12,76 | 12,92 | 2.542.800 | | 2004-01-29 | 00:00:00 | 13,04 | 13,40 | 12,41 | 12,85 | 3.088.500 | | 2004-01-30 | 00:00:00 | 12,88 | 13,39 | 12,64 | 12,95 | 2.570.300 | | 2004-02-02 | 00:00:00 | 13,17 | 13,30 | 12,56 | 12,70 | 2.087.500 | | 2004-02-03 | 00:00:00 | 12,70 | 12,87 | 12,27 | 12,39 | 2.621.400 | | 2004-02-04 | 00:00:00 | 12,03 | 12,30 | 11,26 | 11,45 | 6.568.800 | | 2004-02-05 | 00:00:00 | 12,84 | 14,55 | 12,37 | 14,50 | 21.157.900 | | 2004-02-06 | 00:00:00 | 14,34 | 15,85 | 14,19 | 15,05 | 15.748.200 | | 2004-02-09 | 00:00:00 | 15,12 | 15,68 | 15,05 | 15,22 | 6.081.900 | | 2004-02-10 | 00:00:00 | 15,19 | 15,42 | 14,81 | 15,08 | 3.665.500 | | 2004-02-11 | 00:00:00 | 15,12 | 15,30 | 14,97 | 15,17 | 2.886.900 | | 2004-02-12 | 00:00:00 | 15,21 | 16,50 | 15,20 | 16,20 | 7.841.700 | | 2004-02-13 | 00:00:00 | 16,31 | 16,79 | 15,26 | 15,35 | 5.574.300 | | 2004-02-17 | 00:00:00 | 15,60 | 16,10 | 15,53 | 16,01 | 2.901.300 | | 2004-02-18 | 00:00:00 | 16,18 | 16,31 | 15,85 | 16,09 | 2.599.100 | | 2004-02-19 | 00:00:00 | 16,41 | 16,45 | 15,17 | 15,24 | 3.308.400 | | 2004-02-20 | 00:00:00 | 15,31 | 15,42 | 14,70 | 15,07 | 4.461.800 | | 2004-02-23 | 00:00:00 | 15,22 | 15,30 | 14,30 | 14,39 | 3.198.100 | | 2004-02-24 | 00:00:00 | 14,10 | 14,69 | 13,80 | 14,10 | 3.706.800 | | 2004-02-25 | 00:00:00 | 14,07 | 15,30 | 14,02 | 15,20 | 5.253.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
