(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 15,23 | 15,57 | 15,00 | 15,27 | 1.824.700 | | 2005-08-01 | 00:00:00 | 15,28 | 15,54 | 15,15 | 15,38 | 1.484.300 | | 2005-08-02 | 00:00:00 | 15,50 | 15,66 | 15,31 | 15,35 | 1.665.100 | | 2005-08-03 | 00:00:00 | 15,35 | 15,47 | 15,05 | 15,21 | 1.456.000 | | 2005-08-04 | 00:00:00 | 15,19 | 15,31 | 15,03 | 15,06 | 1.372.300 | | 2005-08-05 | 00:00:00 | 15,02 | 15,18 | 15,02 | 15,12 | 1.077.200 | | 2005-08-08 | 00:00:00 | 15,13 | 15,36 | 15,11 | 15,27 | 1.856.100 | | 2005-08-09 | 00:00:00 | 15,23 | 15,39 | 14,87 | 15,04 | 851.400 | | 2005-08-10 | 00:00:00 | 15,06 | 15,17 | 14,38 | 14,49 | 1.906.100 | | 2005-08-11 | 00:00:00 | 14,41 | 14,61 | 14,37 | 14,60 | 627.200 | | 2005-08-12 | 00:00:00 | 14,53 | 14,69 | 14,40 | 14,49 | 746.500 | | 2005-08-15 | 00:00:00 | 14,50 | 14,60 | 14,23 | 14,48 | 982.300 | | 2005-08-16 | 00:00:00 | 14,38 | 14,48 | 14,21 | 14,34 | 701.300 | | 2005-08-17 | 00:00:00 | 14,28 | 14,59 | 14,16 | 14,55 | 1.606.100 | | 2005-08-18 | 00:00:00 | 14,47 | 15,04 | 14,29 | 14,88 | 1.870.600 | | 2005-08-19 | 00:00:00 | 15,00 | 15,11 | 14,77 | 14,85 | 961.200 | | 2005-08-22 | 00:00:00 | 14,99 | 15,05 | 14,88 | 15,03 | 1.035.400 | | 2005-08-23 | 00:00:00 | 15,00 | 15,08 | 14,67 | 14,69 | 1.186.700 | | 2005-08-24 | 00:00:00 | 14,64 | 14,67 | 13,88 | 14,14 | 2.883.200 | | 2005-08-25 | 00:00:00 | 14,20 | 14,21 | 13,53 | 13,84 | 3.050.700 | | 2005-08-26 | 00:00:00 | 13,75 | 13,96 | 13,62 | 13,74 | 1.078.500 | | 2005-08-29 | 00:00:00 | 13,67 | 14,04 | 13,63 | 13,87 | 973.900 | | 2005-08-30 | 00:00:00 | 13,89 | 14,20 | 13,83 | 13,98 | 1.917.200 | | 2005-08-31 | 00:00:00 | 14,07 | 14,13 | 13,65 | 13,84 | 1.129.600 | | 2005-09-01 | 00:00:00 | 13,77 | 14,03 | 13,72 | 13,91 | 2.261.500 | | 2005-09-02 | 00:00:00 | 13,95 | 14,00 | 13,80 | 13,87 | 695.100 | | 2005-09-06 | 00:00:00 | 13,86 | 14,01 | 13,80 | 13,96 | 1.619.400 | | 2005-09-07 | 00:00:00 | 13,90 | 14,00 | 13,78 | 13,94 | 708.700 | | 2005-09-08 | 00:00:00 | 13,99 | 14,00 | 13,55 | 13,56 | 1.349.600 | | 2005-09-09 | 00:00:00 | 13,57 | 13,72 | 13,26 | 13,65 | 1.740.000 | | 2005-09-12 | 00:00:00 | 13,58 | 13,74 | 13,55 | 13,63 | 2.041.700 | | 2005-09-13 | 00:00:00 | 13,64 | 13,80 | 13,45 | 13,64 | 804.900 | | 2005-09-14 | 00:00:00 | 13,72 | 13,72 | 13,36 | 13,55 | 1.359.600 | | 2005-09-15 | 00:00:00 | 13,51 | 13,89 | 13,51 | 13,73 | 1.329.100 | | 2005-09-16 | 00:00:00 | 13,72 | 13,91 | 13,72 | 13,91 | 879.500 | | 2005-09-19 | 00:00:00 | 13,82 | 14,04 | 13,78 | 13,84 | 922.000 | | 2005-09-20 | 00:00:00 | 14,01 | 14,01 | 13,69 | 13,92 | 789.900 | | 2005-09-21 | 00:00:00 | 13,83 | 13,83 | 13,50 | 13,54 | 1.212.700 | | 2005-09-22 | 00:00:00 | 13,65 | 14,02 | 13,40 | 13,95 | 1.321.200 | | 2005-09-23 | 00:00:00 | 13,87 | 14,09 | 13,83 | 13,94 | 1.288.100 | | 2005-09-26 | 00:00:00 | 14,10 | 14,25 | 14,00 | 14,22 | 964.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
