(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 | 2004-04-22 | 00:00:00 | 13,92 | 14,55 | 13,77 | 14,44 | 2.487.200 | 2004-04-23 | 00:00:00 | 14,57 | 14,60 | 13,90 | 14,11 | 2.330.700 | 2004-04-26 | 00:00:00 | 14,20 | 14,48 | 13,85 | 13,96 | 1.556.600 | 2004-04-27 | 00:00:00 | 13,97 | 14,10 | 13,20 | 13,31 | 4.148.300 | 2004-04-28 | 00:00:00 | 13,29 | 13,58 | 12,70 | 12,99 | 3.583.900 | 2004-04-29 | 00:00:00 | 12,98 | 13,57 | 12,77 | 12,89 | 5.558.400 | 2004-04-30 | 00:00:00 | 12,91 | 13,10 | 11,65 | 11,84 | 4.961.100 | 2004-05-03 | 00:00:00 | 11,81 | 12,48 | 11,77 | 12,28 | 3.031.500 | 2004-05-04 | 00:00:00 | 12,45 | 13,08 | 12,22 | 12,79 | 3.107.500 | 2004-05-05 | 00:00:00 | 12,80 | 13,20 | 12,09 | 12,91 | 3.805.300 | 2004-05-06 | 00:00:00 | 12,83 | 12,87 | 12,31 | 12,48 | 2.848.700 | 2004-05-07 | 00:00:00 | 12,40 | 13,00 | 12,25 | 12,40 | 2.220.500 | 2004-05-10 | 00:00:00 | 12,25 | 12,35 | 11,78 | 11,87 | 2.852.400 | 2004-05-11 | 00:00:00 | 12,28 | 12,36 | 12,00 | 12,18 | 2.573.200 | 2004-05-12 | 00:00:00 | 12,17 | 13,00 | 11,70 | 12,83 | 3.741.200 | 2004-05-13 | 00:00:00 | 12,96 | 13,59 | 12,50 | 12,96 | 5.208.200 | 2004-05-14 | 00:00:00 | 12,99 | 13,19 | 12,50 | 12,71 | 2.149.200 | 2004-05-17 | 00:00:00 | 12,33 | 12,68 | 12,33 | 12,52 | 2.434.900 | 2004-05-18 | 00:00:00 | 12,75 | 13,16 | 12,70 | 13,05 | 2.458.900 | 2004-05-19 | 00:00:00 | 13,38 | 14,13 | 13,34 | 13,62 | 4.420.800 | 2004-05-20 | 00:00:00 | 13,67 | 13,74 | 13,31 | 13,49 | 2.198.600 | 2004-05-21 | 00:00:00 | 13,52 | 13,75 | 13,25 | 13,60 | 1.586.000 | 2004-05-24 | 00:00:00 | 13,78 | 14,22 | 13,75 | 14,08 | 2.420.400 | 2004-05-25 | 00:00:00 | 14,01 | 15,14 | 13,82 | 15,14 | 4.443.900 | 2004-05-26 | 00:00:00 | 14,89 | 15,06 | 14,77 | 14,85 | 2.415.900 | 2004-05-27 | 00:00:00 | 14,92 | 15,20 | 14,52 | 14,86 | 1.753.700 | 2004-05-28 | 00:00:00 | 14,77 | 15,00 | 14,65 | 14,86 | 1.312.100 | 2004-06-01 | 00:00:00 | 14,85 | 15,88 | 14,65 | 15,76 | 4.260.800 | 2004-06-02 | 00:00:00 | 15,77 | 16,09 | 15,59 | 15,75 | 3.785.900 | 2004-06-03 | 00:00:00 | 15,70 | 15,87 | 15,54 | 15,56 | 2.037.500 | 2004-06-04 | 00:00:00 | 15,86 | 15,92 | 15,37 | 15,56 | 1.711.200 | 2004-06-07 | 00:00:00 | 15,80 | 16,35 | 15,59 | 16,35 | 2.433.500 | 2004-06-08 | 00:00:00 | 16,24 | 16,66 | 15,93 | 16,31 | 3.153.200 | 2004-06-09 | 00:00:00 | 16,38 | 16,40 | 15,56 | 15,71 | 1.873.100 | 2004-06-10 | 00:00:00 | 15,80 | 16,06 | 15,16 | 15,38 | 2.248.200 | 2004-06-14 | 00:00:00 | 15,06 | 15,21 | 14,75 | 14,91 | 2.450.100 | 2004-06-15 | 00:00:00 | 15,00 | 15,85 | 14,95 | 15,69 | 2.944.000 | 2004-06-16 | 00:00:00 | 15,65 | 15,70 | 15,33 | 15,48 | 2.239.800 | 2004-06-17 | 00:00:00 | 15,23 | 15,63 | 15,15 | 15,41 | 1.440.000 | 2004-06-18 | 00:00:00 | 15,08 | 15,73 | 14,95 | 15,32 | 2.250.100 | 2004-06-21 | 00:00:00 | 15,59 | 15,63 | 15,01 | 15,07 | 1.283.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|