(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 13,00 | 13,25 | 12,85 | 13,10 | 1.616.800 | | 2004-08-18 | 00:00:00 | 12,82 | 13,77 | 12,78 | 13,71 | 2.408.700 | | 2004-08-19 | 00:00:00 | 13,63 | 14,36 | 13,61 | 14,26 | 4.339.100 | | 2004-08-20 | 00:00:00 | 14,10 | 14,48 | 13,92 | 14,23 | 1.899.500 | | 2004-08-23 | 00:00:00 | 14,35 | 14,35 | 13,83 | 13,88 | 1.460.100 | | 2004-08-24 | 00:00:00 | 13,93 | 14,15 | 13,77 | 13,90 | 1.356.100 | | 2004-08-25 | 00:00:00 | 13,77 | 14,50 | 13,76 | 14,38 | 1.187.800 | | 2004-08-26 | 00:00:00 | 14,30 | 14,38 | 13,78 | 13,94 | 1.591.100 | | 2004-08-27 | 00:00:00 | 14,05 | 14,27 | 14,00 | 14,13 | 734.200 | | 2004-08-30 | 00:00:00 | 13,86 | 14,04 | 13,63 | 13,64 | 1.069.400 | | 2004-08-31 | 00:00:00 | 13,69 | 13,79 | 13,20 | 13,45 | 2.000.300 | | 2004-09-01 | 00:00:00 | 13,53 | 13,67 | 13,18 | 13,30 | 2.232.700 | | 2004-09-02 | 00:00:00 | 13,21 | 13,60 | 13,20 | 13,52 | 1.054.100 | | 2004-09-03 | 00:00:00 | 13,26 | 13,57 | 13,16 | 13,17 | 1.253.100 | | 2004-09-07 | 00:00:00 | 13,35 | 13,80 | 13,30 | 13,47 | 1.604.700 | | 2004-09-08 | 00:00:00 | 13,51 | 13,79 | 13,38 | 13,41 | 1.164.300 | | 2004-09-09 | 00:00:00 | 13,55 | 13,69 | 13,25 | 13,55 | 1.077.000 | | 2004-09-10 | 00:00:00 | 13,54 | 14,29 | 13,50 | 14,21 | 2.217.300 | | 2004-09-13 | 00:00:00 | 14,17 | 14,63 | 14,17 | 14,26 | 2.233.900 | | 2004-09-14 | 00:00:00 | 14,31 | 15,41 | 14,22 | 15,35 | 3.235.800 | | 2004-09-15 | 00:00:00 | 15,05 | 15,24 | 14,65 | 14,70 | 4.178.100 | | 2004-09-16 | 00:00:00 | 14,74 | 15,23 | 14,61 | 14,90 | 2.690.400 | | 2004-09-17 | 00:00:00 | 14,94 | 14,94 | 14,69 | 14,93 | 1.100.800 | | 2004-09-20 | 00:00:00 | 14,80 | 15,09 | 14,46 | 14,61 | 2.522.000 | | 2004-09-21 | 00:00:00 | 14,84 | 14,86 | 14,54 | 14,68 | 1.448.400 | | 2004-09-22 | 00:00:00 | 14,48 | 14,65 | 14,43 | 14,50 | 1.413.800 | | 2004-09-23 | 00:00:00 | 14,54 | 14,58 | 14,33 | 14,47 | 1.536.500 | | 2004-09-24 | 00:00:00 | 14,53 | 14,54 | 14,08 | 14,19 | 1.875.200 | | 2004-09-27 | 00:00:00 | 14,06 | 14,10 | 13,58 | 13,59 | 2.187.600 | | 2004-09-28 | 00:00:00 | 13,82 | 14,04 | 13,64 | 13,91 | 2.500.000 | | 2004-09-29 | 00:00:00 | 13,98 | 14,24 | 13,90 | 14,02 | 1.460.300 | | 2004-09-30 | 00:00:00 | 14,08 | 14,19 | 13,93 | 14,05 | 1.174.300 | | 2004-10-01 | 00:00:00 | 14,00 | 14,68 | 13,91 | 14,50 | 2.544.800 | | 2004-10-04 | 00:00:00 | 14,75 | 15,50 | 14,69 | 15,24 | 2.975.500 | | 2004-10-05 | 00:00:00 | 15,20 | 15,45 | 14,92 | 15,14 | 1.484.500 | | 2004-10-06 | 00:00:00 | 15,01 | 15,80 | 14,85 | 15,72 | 2.508.600 | | 2004-10-07 | 00:00:00 | 15,67 | 16,14 | 15,27 | 15,44 | 2.318.400 | | 2004-10-08 | 00:00:00 | 15,21 | 15,54 | 15,11 | 15,13 | 1.545.000 | | 2004-10-11 | 00:00:00 | 15,06 | 15,31 | 15,05 | 15,28 | 1.293.000 | | 2004-10-12 | 00:00:00 | 14,99 | 15,63 | 14,90 | 15,34 | 1.812.100 | | 2004-10-13 | 00:00:00 | 15,62 | 15,90 | 15,30 | 15,44 | 2.269.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
