(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-04-06 | 00:00:00 | 12,58 | 12,76 | 12,40 | 12,42 | 1.270.000 | 2005-04-07 | 00:00:00 | 12,40 | 12,60 | 12,30 | 12,40 | 978.800 | 2005-04-08 | 00:00:00 | 12,33 | 12,70 | 12,33 | 12,41 | 1.430.700 | 2005-04-11 | 00:00:00 | 12,40 | 12,59 | 12,37 | 12,51 | 1.241.600 | 2005-04-12 | 00:00:00 | 12,41 | 13,15 | 12,41 | 12,92 | 2.818.500 | 2005-04-13 | 00:00:00 | 12,91 | 13,06 | 12,85 | 12,90 | 1.628.600 | 2005-04-14 | 00:00:00 | 12,87 | 13,24 | 12,65 | 12,68 | 2.697.300 | 2005-04-15 | 00:00:00 | 12,61 | 12,65 | 12,27 | 12,29 | 1.544.200 | 2005-04-18 | 00:00:00 | 12,22 | 12,54 | 12,22 | 12,50 | 1.465.600 | 2005-04-19 | 00:00:00 | 12,69 | 12,70 | 12,01 | 12,32 | 1.741.600 | 2005-04-20 | 00:00:00 | 12,51 | 12,60 | 12,44 | 12,47 | 1.099.000 | 2005-04-21 | 00:00:00 | 12,56 | 12,79 | 12,56 | 12,75 | 1.369.100 | 2005-04-22 | 00:00:00 | 12,75 | 12,76 | 12,46 | 12,50 | 1.193.300 | 2005-04-25 | 00:00:00 | 12,42 | 13,22 | 12,40 | 12,91 | 2.408.100 | 2005-04-26 | 00:00:00 | 12,83 | 13,06 | 12,56 | 12,57 | 1.257.300 | 2005-04-27 | 00:00:00 | 12,55 | 12,65 | 12,33 | 12,42 | 2.016.800 | 2005-04-28 | 00:00:00 | 12,48 | 12,68 | 11,86 | 12,21 | 4.451.000 | 2005-04-29 | 00:00:00 | 12,30 | 12,30 | 11,53 | 11,81 | 1.930.800 | 2005-05-02 | 00:00:00 | 11,96 | 11,97 | 11,45 | 11,57 | 1.805.200 | 2005-05-03 | 00:00:00 | 11,57 | 11,69 | 11,50 | 11,52 | 1.405.800 | 2005-05-04 | 00:00:00 | 11,58 | 11,72 | 11,51 | 11,67 | 806.600 | 2005-05-05 | 00:00:00 | 11,75 | 11,75 | 11,44 | 11,54 | 1.517.400 | 2005-05-06 | 00:00:00 | 11,60 | 11,63 | 11,39 | 11,49 | 1.707.900 | 2005-05-09 | 00:00:00 | 11,41 | 11,63 | 11,38 | 11,56 | 1.101.700 | 2005-05-10 | 00:00:00 | 11,60 | 11,67 | 11,43 | 11,43 | 1.067.800 | 2005-05-11 | 00:00:00 | 11,53 | 11,55 | 11,32 | 11,45 | 667.500 | 2005-05-12 | 00:00:00 | 11,50 | 11,61 | 11,40 | 11,53 | 790.700 | 2005-05-13 | 00:00:00 | 11,58 | 11,93 | 11,52 | 11,74 | 4.363.700 | 2005-05-16 | 00:00:00 | 11,78 | 11,78 | 11,14 | 11,45 | 2.557.500 | 2005-05-17 | 00:00:00 | 11,32 | 11,50 | 11,19 | 11,39 | 1.336.300 | 2005-05-18 | 00:00:00 | 11,37 | 12,14 | 11,37 | 11,99 | 3.209.400 | 2005-05-19 | 00:00:00 | 12,05 | 12,36 | 11,90 | 12,36 | 1.992.200 | 2005-05-20 | 00:00:00 | 12,24 | 12,37 | 12,04 | 12,30 | 1.074.500 | 2005-05-23 | 00:00:00 | 12,20 | 12,60 | 12,12 | 12,57 | 1.457.400 | 2005-05-24 | 00:00:00 | 12,80 | 12,95 | 12,60 | 12,85 | 2.135.400 | 2005-05-25 | 00:00:00 | 12,70 | 12,98 | 12,59 | 12,76 | 1.060.200 | 2005-05-26 | 00:00:00 | 12,93 | 13,84 | 12,68 | 13,79 | 4.185.500 | 2005-05-27 | 00:00:00 | 13,93 | 14,07 | 13,60 | 13,79 | 1.833.900 | 2005-05-31 | 00:00:00 | 13,71 | 14,13 | 13,64 | 14,04 | 1.887.500 | 2005-06-01 | 00:00:00 | 13,96 | 14,18 | 13,90 | 14,06 | 1.434.400 | 2005-06-02 | 00:00:00 | 13,96 | 14,36 | 13,86 | 13,91 | 1.749.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|