(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 15,62 | 15,90 | 15,30 | 15,44 | 2.269.000 | | 2004-10-14 | 00:00:00 | 15,35 | 15,59 | 15,11 | 15,47 | 1.496.900 | | 2004-10-15 | 00:00:00 | 15,41 | 15,60 | 14,95 | 14,98 | 2.097.600 | | 2004-10-18 | 00:00:00 | 14,85 | 15,44 | 14,77 | 15,44 | 1.273.300 | | 2004-10-19 | 00:00:00 | 15,50 | 15,64 | 15,07 | 15,12 | 2.009.800 | | 2004-10-20 | 00:00:00 | 15,16 | 15,30 | 14,81 | 14,88 | 1.620.900 | | 2004-10-21 | 00:00:00 | 15,04 | 15,48 | 14,88 | 15,30 | 1.756.100 | | 2004-10-22 | 00:00:00 | 15,23 | 15,48 | 15,00 | 15,00 | 1.580.000 | | 2004-10-25 | 00:00:00 | 14,89 | 15,17 | 14,69 | 14,89 | 1.232.500 | | 2004-10-26 | 00:00:00 | 14,86 | 15,38 | 14,74 | 15,01 | 1.565.800 | | 2004-10-27 | 00:00:00 | 15,11 | 16,50 | 15,06 | 16,42 | 4.946.400 | | 2004-10-28 | 00:00:00 | 14,81 | 15,95 | 14,28 | 14,57 | 7.354.500 | | 2004-10-29 | 00:00:00 | 14,63 | 14,90 | 13,05 | 13,85 | 5.209.300 | | 2004-11-01 | 00:00:00 | 13,97 | 14,19 | 13,88 | 13,99 | 1.983.900 | | 2004-11-02 | 00:00:00 | 14,20 | 14,29 | 13,90 | 14,00 | 2.022.100 | | 2004-11-03 | 00:00:00 | 14,48 | 14,49 | 13,77 | 13,97 | 1.715.200 | | 2004-11-04 | 00:00:00 | 13,96 | 13,97 | 13,35 | 13,73 | 2.066.200 | | 2004-11-05 | 00:00:00 | 13,98 | 14,05 | 13,38 | 13,49 | 2.689.400 | | 2004-11-08 | 00:00:00 | 13,52 | 13,57 | 12,85 | 12,91 | 5.292.200 | | 2004-11-09 | 00:00:00 | 12,90 | 12,95 | 12,40 | 12,60 | 4.322.500 | | 2004-11-10 | 00:00:00 | 12,67 | 12,86 | 12,44 | 12,70 | 2.434.600 | | 2004-11-11 | 00:00:00 | 12,90 | 13,30 | 12,67 | 13,19 | 3.676.000 | | 2004-11-12 | 00:00:00 | 13,33 | 13,46 | 13,02 | 13,23 | 2.559.400 | | 2004-11-15 | 00:00:00 | 13,46 | 13,68 | 12,90 | 13,54 | 2.473.800 | | 2004-11-16 | 00:00:00 | 13,53 | 13,59 | 13,03 | 13,14 | 1.885.700 | | 2004-11-17 | 00:00:00 | 13,25 | 13,39 | 12,99 | 13,05 | 1.302.100 | | 2004-11-18 | 00:00:00 | 12,91 | 13,49 | 12,85 | 13,45 | 1.773.900 | | 2004-11-19 | 00:00:00 | 13,44 | 13,54 | 12,73 | 12,80 | 2.685.900 | | 2004-11-22 | 00:00:00 | 12,79 | 12,79 | 12,49 | 12,62 | 2.837.000 | | 2004-11-23 | 00:00:00 | 13,01 | 13,18 | 12,80 | 12,90 | 1.810.900 | | 2004-11-24 | 00:00:00 | 12,99 | 13,41 | 12,80 | 13,35 | 1.825.200 | | 2004-11-26 | 00:00:00 | 13,20 | 13,39 | 13,18 | 13,30 | 587.500 | | 2004-11-29 | 00:00:00 | 13,40 | 13,48 | 12,71 | 12,75 | 2.590.000 | | 2004-11-30 | 00:00:00 | 12,72 | 13,10 | 12,65 | 12,95 | 1.579.600 | | 2004-12-01 | 00:00:00 | 12,86 | 13,10 | 12,86 | 13,03 | 1.181.900 | | 2004-12-02 | 00:00:00 | 12,90 | 13,22 | 12,76 | 13,03 | 1.763.100 | | 2004-12-03 | 00:00:00 | 13,10 | 13,24 | 13,01 | 13,11 | 1.335.400 | | 2004-12-06 | 00:00:00 | 13,16 | 13,45 | 13,10 | 13,37 | 2.003.500 | | 2004-12-07 | 00:00:00 | 13,31 | 13,88 | 13,23 | 13,28 | 3.893.600 | | 2004-12-08 | 00:00:00 | 13,35 | 13,46 | 12,51 | 12,58 | 3.772.400 | | 2004-12-09 | 00:00:00 | 12,50 | 12,62 | 12,05 | 12,50 | 4.652.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
