(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 14,07 | 15,30 | 14,02 | 15,20 | 5.253.600 | | 2004-02-26 | 00:00:00 | 15,09 | 15,67 | 14,99 | 15,32 | 3.117.700 | | 2004-02-27 | 00:00:00 | 15,41 | 15,49 | 14,90 | 15,08 | 2.159.500 | | 2004-03-01 | 00:00:00 | 15,04 | 16,04 | 15,03 | 16,04 | 2.749.400 | | 2004-03-02 | 00:00:00 | 15,96 | 16,08 | 15,42 | 15,51 | 2.596.200 | | 2004-03-03 | 00:00:00 | 15,39 | 15,53 | 15,05 | 15,39 | 1.419.600 | | 2004-03-04 | 00:00:00 | 15,38 | 15,99 | 15,25 | 15,89 | 2.077.200 | | 2004-03-05 | 00:00:00 | 15,37 | 16,00 | 15,32 | 15,74 | 1.928.500 | | 2004-03-08 | 00:00:00 | 15,82 | 16,97 | 15,70 | 15,90 | 6.015.300 | | 2004-03-09 | 00:00:00 | 16,10 | 16,19 | 15,32 | 15,45 | 3.130.400 | | 2004-03-10 | 00:00:00 | 15,50 | 15,79 | 14,67 | 14,81 | 3.000.900 | | 2004-03-11 | 00:00:00 | 14,32 | 15,52 | 14,15 | 14,96 | 5.230.300 | | 2004-03-12 | 00:00:00 | 15,32 | 15,60 | 14,94 | 15,26 | 2.882.300 | | 2004-03-15 | 00:00:00 | 15,12 | 15,44 | 14,57 | 14,73 | 4.550.500 | | 2004-03-16 | 00:00:00 | 14,99 | 15,19 | 14,09 | 14,37 | 4.719.500 | | 2004-03-17 | 00:00:00 | 14,74 | 15,25 | 14,51 | 15,22 | 2.742.200 | | 2004-03-18 | 00:00:00 | 15,06 | 15,32 | 14,92 | 15,02 | 2.877.700 | | 2004-03-19 | 00:00:00 | 15,15 | 15,30 | 14,90 | 15,00 | 1.980.800 | | 2004-03-22 | 00:00:00 | 14,80 | 14,80 | 13,72 | 14,11 | 4.406.500 | | 2004-03-23 | 00:00:00 | 14,33 | 14,44 | 12,38 | 12,68 | 9.213.400 | | 2004-03-24 | 00:00:00 | 12,42 | 12,74 | 12,08 | 12,30 | 5.928.000 | | 2004-03-25 | 00:00:00 | 12,38 | 13,44 | 12,30 | 13,30 | 4.877.700 | | 2004-03-26 | 00:00:00 | 13,23 | 13,63 | 13,10 | 13,41 | 2.502.500 | | 2004-03-29 | 00:00:00 | 13,65 | 13,85 | 13,35 | 13,60 | 1.707.900 | | 2004-03-30 | 00:00:00 | 13,48 | 13,85 | 13,25 | 13,54 | 2.888.700 | | 2004-03-31 | 00:00:00 | 13,59 | 13,59 | 13,08 | 13,14 | 2.708.200 | | 2004-04-01 | 00:00:00 | 13,20 | 13,36 | 13,00 | 13,25 | 2.809.900 | | 2004-04-02 | 00:00:00 | 13,85 | 14,75 | 13,75 | 14,65 | 5.705.500 | | 2004-04-05 | 00:00:00 | 14,76 | 14,83 | 14,19 | 14,40 | 4.356.900 | | 2004-04-06 | 00:00:00 | 14,19 | 14,30 | 13,82 | 13,99 | 1.894.500 | | 2004-04-07 | 00:00:00 | 13,96 | 14,20 | 13,88 | 14,06 | 1.793.100 | | 2004-04-08 | 00:00:00 | 14,64 | 15,49 | 14,51 | 15,26 | 5.771.500 | | 2004-04-12 | 00:00:00 | 15,27 | 15,57 | 15,02 | 15,16 | 2.397.900 | | 2004-04-13 | 00:00:00 | 15,20 | 15,35 | 14,46 | 14,53 | 2.048.500 | | 2004-04-14 | 00:00:00 | 14,52 | 15,10 | 14,52 | 14,69 | 2.042.200 | | 2004-04-15 | 00:00:00 | 14,81 | 14,86 | 14,20 | 14,24 | 3.070.200 | | 2004-04-16 | 00:00:00 | 14,19 | 14,42 | 13,75 | 14,01 | 1.657.400 | | 2004-04-19 | 00:00:00 | 14,00 | 14,17 | 13,64 | 14,00 | 2.599.100 | | 2004-04-20 | 00:00:00 | 14,00 | 14,22 | 13,50 | 13,50 | 2.228.600 | | 2004-04-21 | 00:00:00 | 13,56 | 13,96 | 13,26 | 13,93 | 2.736.500 | | 2004-04-22 | 00:00:00 | 13,92 | 14,55 | 13,77 | 14,44 | 2.487.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
