(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 | | 2005-02-07 | 00:00:00 | 12,10 | 12,18 | 11,86 | 11,89 | 2.345.300 | | 2005-02-08 | 00:00:00 | 11,89 | 12,02 | 11,67 | 11,75 | 1.824.100 | | 2005-02-09 | 00:00:00 | 11,73 | 11,86 | 11,47 | 11,47 | 1.547.000 | | 2005-02-10 | 00:00:00 | 11,60 | 11,74 | 10,85 | 11,23 | 2.862.600 | | 2005-02-11 | 00:00:00 | 11,10 | 11,51 | 11,03 | 11,40 | 1.735.200 | | 2005-02-14 | 00:00:00 | 11,26 | 11,58 | 11,24 | 11,42 | 1.206.300 | | 2005-02-15 | 00:00:00 | 11,57 | 11,59 | 11,22 | 11,38 | 1.794.300 | | 2005-02-16 | 00:00:00 | 11,30 | 11,39 | 10,92 | 10,98 | 3.131.900 | | 2005-02-17 | 00:00:00 | 11,10 | 11,18 | 10,64 | 10,76 | 5.514.600 | | 2005-02-18 | 00:00:00 | 12,00 | 12,50 | 11,88 | 12,21 | 13.562.800 | | 2005-02-22 | 00:00:00 | 12,05 | 12,44 | 11,95 | 12,04 | 3.116.100 | | 2005-02-23 | 00:00:00 | 12,08 | 12,19 | 11,51 | 11,56 | 2.569.100 | | 2005-02-24 | 00:00:00 | 11,35 | 11,54 | 10,96 | 11,27 | 5.353.900 | | 2005-02-25 | 00:00:00 | 11,29 | 11,46 | 11,07 | 11,09 | 1.645.900 | | 2005-02-28 | 00:00:00 | 11,05 | 11,23 | 11,00 | 11,01 | 1.593.800 | | 2005-03-01 | 00:00:00 | 11,01 | 11,14 | 10,97 | 10,97 | 1.848.000 | | 2005-03-02 | 00:00:00 | 10,95 | 11,16 | 10,75 | 11,00 | 2.489.100 | | 2005-03-03 | 00:00:00 | 11,20 | 11,23 | 11,01 | 11,05 | 1.970.900 | | 2005-03-04 | 00:00:00 | 11,22 | 11,49 | 11,05 | 11,40 | 2.600.100 | | 2005-03-07 | 00:00:00 | 11,50 | 11,59 | 11,35 | 11,48 | 1.778.500 | | 2005-03-08 | 00:00:00 | 11,55 | 11,67 | 11,28 | 11,38 | 2.145.400 | | 2005-03-09 | 00:00:00 | 11,30 | 11,44 | 11,05 | 11,13 | 1.579.800 | | 2005-03-10 | 00:00:00 | 11,15 | 11,25 | 10,84 | 10,95 | 1.645.600 | | 2005-03-11 | 00:00:00 | 10,96 | 11,07 | 10,80 | 11,00 | 1.277.700 | | 2005-03-14 | 00:00:00 | 11,02 | 11,10 | 10,75 | 10,90 | 1.271.900 | | 2005-03-15 | 00:00:00 | 10,90 | 11,00 | 10,73 | 10,79 | 1.382.000 | | 2005-03-16 | 00:00:00 | 10,80 | 11,53 | 10,75 | 11,47 | 3.510.700 | | 2005-03-17 | 00:00:00 | 11,47 | 12,42 | 11,40 | 12,14 | 4.934.300 | | 2005-03-18 | 00:00:00 | 12,13 | 12,21 | 11,95 | 12,09 | 1.823.400 | | 2005-03-21 | 00:00:00 | 12,02 | 12,26 | 11,97 | 12,06 | 1.907.200 | | 2005-03-22 | 00:00:00 | 12,15 | 12,60 | 12,15 | 12,35 | 3.017.700 | | 2005-03-23 | 00:00:00 | 12,29 | 12,60 | 12,29 | 12,55 | 2.229.100 | | 2005-03-24 | 00:00:00 | 12,64 | 12,73 | 12,33 | 12,35 | 1.635.500 | | 2005-03-28 | 00:00:00 | 12,34 | 12,60 | 12,31 | 12,45 | 1.776.300 | | 2005-03-29 | 00:00:00 | 12,36 | 12,43 | 12,13 | 12,13 | 1.451.600 | | 2005-03-30 | 00:00:00 | 12,22 | 12,80 | 12,22 | 12,70 | 2.314.600 | | 2005-03-31 | 00:00:00 | 12,57 | 12,83 | 12,51 | 12,73 | 2.235.400 | | 2005-04-01 | 00:00:00 | 12,72 | 12,87 | 12,42 | 12,51 | 1.443.900 | | 2005-04-04 | 00:00:00 | 12,63 | 12,92 | 12,39 | 12,84 | 1.430.500 | | 2005-04-05 | 00:00:00 | 12,72 | 12,91 | 12,53 | 12,70 | 1.022.000 | | 2005-04-06 | 00:00:00 | 12,58 | 12,76 | 12,40 | 12,42 | 1.270.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
