(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 13,96 | 14,36 | 13,86 | 13,91 | 1.749.300 | | 2005-06-03 | 00:00:00 | 13,91 | 14,05 | 13,72 | 13,74 | 1.053.100 | | 2005-06-06 | 00:00:00 | 13,72 | 13,96 | 13,71 | 13,95 | 1.050.300 | | 2005-06-07 | 00:00:00 | 14,27 | 14,74 | 14,00 | 14,14 | 3.204.700 | | 2005-06-08 | 00:00:00 | 14,22 | 14,32 | 13,85 | 13,89 | 957.300 | | 2005-06-09 | 00:00:00 | 13,83 | 14,07 | 13,62 | 13,88 | 1.589.600 | | 2005-06-10 | 00:00:00 | 13,95 | 14,05 | 13,75 | 13,97 | 949.900 | | 2005-06-13 | 00:00:00 | 13,80 | 14,17 | 13,77 | 14,05 | 504.700 | | 2005-06-14 | 00:00:00 | 14,04 | 14,24 | 14,01 | 14,06 | 604.200 | | 2005-06-15 | 00:00:00 | 14,13 | 14,28 | 14,10 | 14,22 | 1.022.600 | | 2005-06-16 | 00:00:00 | 14,20 | 14,70 | 14,20 | 14,65 | 1.773.000 | | 2005-06-17 | 00:00:00 | 14,68 | 14,80 | 14,14 | 14,18 | 1.612.800 | | 2005-06-20 | 00:00:00 | 14,13 | 14,34 | 13,93 | 14,07 | 1.413.300 | | 2005-06-21 | 00:00:00 | 14,05 | 14,16 | 13,87 | 13,99 | 980.200 | | 2005-06-22 | 00:00:00 | 14,05 | 14,10 | 13,84 | 14,03 | 1.285.700 | | 2005-06-23 | 00:00:00 | 14,05 | 14,09 | 13,67 | 13,70 | 954.000 | | 2005-06-24 | 00:00:00 | 13,67 | 14,10 | 13,57 | 13,59 | 1.229.300 | | 2005-06-27 | 00:00:00 | 13,56 | 13,59 | 13,06 | 13,20 | 1.879.700 | | 2005-06-28 | 00:00:00 | 13,27 | 13,70 | 13,25 | 13,61 | 974.300 | | 2005-06-29 | 00:00:00 | 13,61 | 13,77 | 13,25 | 13,38 | 616.300 | | 2005-06-30 | 00:00:00 | 13,49 | 13,49 | 13,05 | 13,13 | 2.449.300 | | 2005-07-01 | 00:00:00 | 13,09 | 13,32 | 13,02 | 13,16 | 739.800 | | 2005-07-05 | 00:00:00 | 13,17 | 13,38 | 13,13 | 13,21 | 713.400 | | 2005-07-06 | 00:00:00 | 13,14 | 13,91 | 13,13 | 13,76 | 1.735.200 | | 2005-07-07 | 00:00:00 | 13,75 | 13,85 | 13,30 | 13,81 | 1.045.400 | | 2005-07-08 | 00:00:00 | 13,89 | 14,22 | 13,83 | 13,97 | 1.170.100 | | 2005-07-11 | 00:00:00 | 14,04 | 14,49 | 13,68 | 14,32 | 1.251.100 | | 2005-07-12 | 00:00:00 | 14,37 | 14,60 | 14,15 | 14,32 | 1.433.900 | | 2005-07-13 | 00:00:00 | 14,41 | 14,49 | 14,23 | 14,33 | 1.277.700 | | 2005-07-14 | 00:00:00 | 14,40 | 14,83 | 14,40 | 14,69 | 1.969.500 | | 2005-07-15 | 00:00:00 | 14,70 | 14,76 | 14,36 | 14,54 | 1.014.600 | | 2005-07-18 | 00:00:00 | 14,60 | 14,65 | 14,42 | 14,50 | 416.900 | | 2005-07-19 | 00:00:00 | 14,45 | 14,97 | 14,44 | 14,89 | 1.241.000 | | 2005-07-20 | 00:00:00 | 14,70 | 14,98 | 14,65 | 14,84 | 737.000 | | 2005-07-21 | 00:00:00 | 14,90 | 14,97 | 14,39 | 14,46 | 1.007.000 | | 2005-07-22 | 00:00:00 | 14,50 | 14,92 | 14,38 | 14,57 | 1.025.300 | | 2005-07-25 | 00:00:00 | 14,60 | 15,00 | 14,44 | 14,46 | 1.032.600 | | 2005-07-26 | 00:00:00 | 14,50 | 14,90 | 14,39 | 14,48 | 2.223.000 | | 2005-07-27 | 00:00:00 | 14,55 | 15,20 | 14,47 | 15,00 | 4.027.000 | | 2005-07-28 | 00:00:00 | 14,91 | 15,66 | 14,90 | 15,19 | 3.164.000 | | 2005-07-29 | 00:00:00 | 15,23 | 15,57 | 15,00 | 15,27 | 1.824.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
