(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 | | 2005-09-26 | 00:00:00 | 14,10 | 14,25 | 14,00 | 14,22 | 964.600 | | 2005-09-27 | 00:00:00 | 14,20 | 14,35 | 14,13 | 14,30 | 826.500 | | 2005-09-28 | 00:00:00 | 14,24 | 14,70 | 14,24 | 14,63 | 1.326.700 | | 2005-09-29 | 00:00:00 | 14,67 | 15,24 | 14,58 | 15,16 | 2.285.800 | | 2005-09-30 | 00:00:00 | 15,25 | 16,00 | 15,20 | 15,95 | 3.228.800 | | 2005-10-03 | 00:00:00 | 15,96 | 16,73 | 15,87 | 16,67 | 4.225.500 | | 2005-10-04 | 00:00:00 | 16,67 | 16,89 | 16,42 | 16,49 | 3.252.700 | | 2005-10-05 | 00:00:00 | 16,47 | 16,69 | 15,90 | 16,02 | 1.716.600 | | 2005-10-06 | 00:00:00 | 16,20 | 16,24 | 15,71 | 16,00 | 1.895.200 | | 2005-10-07 | 00:00:00 | 15,93 | 16,23 | 15,91 | 16,05 | 1.004.400 | | 2005-10-10 | 00:00:00 | 16,10 | 16,14 | 15,91 | 16,07 | 848.200 | | 2005-10-11 | 00:00:00 | 16,00 | 16,11 | 15,68 | 15,92 | 1.780.600 | | 2005-10-12 | 00:00:00 | 15,90 | 15,90 | 15,47 | 15,52 | 1.462.500 | | 2005-10-13 | 00:00:00 | 15,48 | 15,95 | 15,27 | 15,89 | 1.522.400 | | 2005-10-14 | 00:00:00 | 16,00 | 16,14 | 15,70 | 16,10 | 810.100 | | 2005-10-17 | 00:00:00 | 16,12 | 16,99 | 15,99 | 16,95 | 2.704.000 | | 2005-10-18 | 00:00:00 | 16,95 | 17,00 | 16,40 | 16,60 | 2.019.100 | | 2005-10-19 | 00:00:00 | 16,44 | 17,15 | 16,44 | 17,10 | 1.469.200 | | 2005-10-20 | 00:00:00 | 17,02 | 17,49 | 17,02 | 17,36 | 2.048.700 | | 2005-10-21 | 00:00:00 | 17,25 | 17,54 | 17,22 | 17,25 | 1.665.500 | | 2005-10-24 | 00:00:00 | 17,43 | 17,49 | 16,93 | 17,30 | 2.512.900 | | 2005-10-25 | 00:00:00 | 17,30 | 17,33 | 16,80 | 16,97 | 2.479.100 | | 2005-10-26 | 00:00:00 | 17,05 | 17,10 | 16,42 | 16,89 | 4.756.200 | | 2005-10-27 | 00:00:00 | 16,99 | 17,00 | 16,52 | 16,63 | 1.295.900 | | 2005-10-28 | 00:00:00 | 16,69 | 16,98 | 16,10 | 16,84 | 2.713.000 | | 2005-10-31 | 00:00:00 | 16,87 | 17,46 | 16,79 | 17,34 | 3.796.200 | | 2005-11-01 | 00:00:00 | 16,92 | 17,00 | 16,45 | 16,70 | 6.269.900 | | 2005-11-02 | 00:00:00 | 16,60 | 16,69 | 16,41 | 16,45 | 2.277.200 | | 2005-11-03 | 00:00:00 | 16,50 | 16,63 | 16,45 | 16,59 | 2.199.000 | | 2005-11-04 | 00:00:00 | 16,56 | 16,82 | 16,51 | 16,69 | 1.456.700 | | 2005-11-07 | 00:00:00 | 17,23 | 17,23 | 16,61 | 16,69 | 1.958.100 | | 2005-11-08 | 00:00:00 | 16,69 | 16,69 | 16,30 | 16,42 | 1.673.000 | | 2005-11-09 | 00:00:00 | 16,37 | 16,68 | 16,07 | 16,68 | 2.463.700 | | 2005-11-10 | 00:00:00 | 16,75 | 17,00 | 16,60 | 16,93 | 1.401.700 | | 2005-11-11 | 00:00:00 | 16,89 | 17,07 | 16,89 | 17,02 | 2.162.000 | | 2005-11-14 | 00:00:00 | 17,28 | 17,65 | 17,15 | 17,36 | 5.096.300 | | 2005-11-15 | 00:00:00 | 17,40 | 17,47 | 16,81 | 16,96 | 1.788.500 | | 2005-11-16 | 00:00:00 | 17,06 | 17,10 | 16,83 | 16,96 | 740.400 | | 2005-11-17 | 00:00:00 | 17,07 | 17,19 | 16,87 | 16,99 | 1.626.500 | | 2005-11-18 | 00:00:00 | 17,06 | 17,09 | 16,91 | 16,99 | 1.311.200 | | 2005-11-21 | 00:00:00 | 16,80 | 17,15 | 16,53 | 17,05 | 1.891.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
