(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 15,59 | 15,63 | 15,01 | 15,07 | 1.283.500 | | 2004-06-22 | 00:00:00 | 15,02 | 15,42 | 14,81 | 15,38 | 2.031.900 | | 2004-06-23 | 00:00:00 | 15,30 | 16,38 | 15,22 | 16,27 | 2.829.100 | | 2004-06-24 | 00:00:00 | 16,21 | 16,49 | 15,91 | 16,02 | 2.899.000 | | 2004-06-25 | 00:00:00 | 16,02 | 18,47 | 16,02 | 17,45 | 14.466.600 | | 2004-06-28 | 00:00:00 | 17,91 | 18,00 | 17,25 | 17,60 | 6.379.500 | | 2004-06-29 | 00:00:00 | 17,65 | 17,97 | 17,55 | 17,75 | 4.211.600 | | 2004-06-30 | 00:00:00 | 17,98 | 18,27 | 17,56 | 17,95 | 6.682.700 | | 2004-07-01 | 00:00:00 | 17,85 | 17,95 | 17,03 | 17,68 | 4.537.400 | | 2004-07-02 | 00:00:00 | 17,48 | 17,70 | 17,06 | 17,28 | 1.663.600 | | 2004-07-06 | 00:00:00 | 17,12 | 17,13 | 16,36 | 16,38 | 2.818.300 | | 2004-07-07 | 00:00:00 | 16,34 | 16,95 | 16,30 | 16,69 | 2.985.500 | | 2004-07-08 | 00:00:00 | 15,99 | 16,20 | 15,01 | 15,24 | 5.161.300 | | 2004-07-09 | 00:00:00 | 15,66 | 15,79 | 15,35 | 15,71 | 2.670.500 | | 2004-07-12 | 00:00:00 | 15,55 | 15,67 | 15,10 | 15,35 | 2.576.400 | | 2004-07-13 | 00:00:00 | 15,40 | 15,64 | 14,85 | 14,85 | 3.041.700 | | 2004-07-14 | 00:00:00 | 14,57 | 14,97 | 14,07 | 14,64 | 4.537.400 | | 2004-07-15 | 00:00:00 | 14,72 | 14,96 | 14,42 | 14,54 | 2.464.200 | | 2004-07-16 | 00:00:00 | 14,73 | 14,95 | 14,48 | 14,64 | 2.716.000 | | 2004-07-19 | 00:00:00 | 14,75 | 14,77 | 13,33 | 13,97 | 3.821.900 | | 2004-07-20 | 00:00:00 | 13,90 | 15,38 | 13,90 | 15,17 | 3.924.600 | | 2004-07-21 | 00:00:00 | 15,47 | 15,48 | 13,75 | 13,99 | 3.351.600 | | 2004-07-22 | 00:00:00 | 13,80 | 14,63 | 13,32 | 14,55 | 3.823.400 | | 2004-07-23 | 00:00:00 | 14,24 | 14,41 | 13,87 | 13,93 | 2.473.300 | | 2004-07-26 | 00:00:00 | 13,97 | 14,20 | 13,39 | 13,75 | 2.767.900 | | 2004-07-27 | 00:00:00 | 13,96 | 14,64 | 13,71 | 14,54 | 4.582.600 | | 2004-07-28 | 00:00:00 | 13,78 | 14,32 | 13,30 | 14,04 | 5.278.300 | | 2004-07-29 | 00:00:00 | 13,95 | 14,82 | 13,95 | 14,79 | 5.340.200 | | 2004-07-30 | 00:00:00 | 14,78 | 15,11 | 14,50 | 14,93 | 2.042.000 | | 2004-08-02 | 00:00:00 | 14,52 | 15,01 | 14,40 | 14,67 | 2.610.700 | | 2004-08-03 | 00:00:00 | 14,69 | 14,69 | 14,01 | 14,01 | 3.558.900 | | 2004-08-04 | 00:00:00 | 13,89 | 13,93 | 13,45 | 13,75 | 2.682.600 | | 2004-08-05 | 00:00:00 | 14,02 | 14,18 | 12,92 | 12,96 | 3.874.200 | | 2004-08-06 | 00:00:00 | 12,74 | 13,27 | 12,35 | 12,63 | 3.562.900 | | 2004-08-09 | 00:00:00 | 12,69 | 13,19 | 12,25 | 12,44 | 2.204.600 | | 2004-08-10 | 00:00:00 | 12,60 | 12,94 | 12,26 | 12,78 | 2.445.000 | | 2004-08-11 | 00:00:00 | 12,43 | 12,98 | 11,90 | 12,82 | 3.428.600 | | 2004-08-12 | 00:00:00 | 12,67 | 12,90 | 12,40 | 12,59 | 1.815.800 | | 2004-08-13 | 00:00:00 | 12,77 | 13,02 | 12,36 | 12,52 | 1.857.900 | | 2004-08-16 | 00:00:00 | 12,45 | 12,93 | 12,45 | 12,72 | 1.902.300 | | 2004-08-17 | 00:00:00 | 13,00 | 13,25 | 12,85 | 13,10 | 1.616.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
