(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 | 2005-11-21 | 00:00:00 | 16,80 | 17,15 | 16,53 | 17,05 | 1.891.900 | 2005-11-22 | 00:00:00 | 17,52 | 19,36 | 17,36 | 19,21 | 13.499.600 | 2005-11-23 | 00:00:00 | 19,22 | 20,13 | 19,17 | 19,68 | 5.759.100 | 2005-11-25 | 00:00:00 | 19,81 | 20,90 | 19,69 | 20,50 | 2.404.000 | 2005-11-28 | 00:00:00 | 20,58 | 20,75 | 19,48 | 19,75 | 3.921.700 | 2005-11-29 | 00:00:00 | 19,65 | 20,23 | 19,40 | 19,76 | 2.259.400 | 2005-11-30 | 00:00:00 | 19,82 | 20,02 | 19,56 | 19,96 | 2.447.200 | 2005-12-01 | 00:00:00 | 20,10 | 21,05 | 20,10 | 21,05 | 3.811.200 | 2005-12-02 | 00:00:00 | 21,05 | 21,12 | 20,38 | 20,88 | 2.082.500 | 2005-12-05 | 00:00:00 | 20,81 | 21,13 | 20,71 | 21,01 | 1.886.300 | 2005-12-06 | 00:00:00 | 21,07 | 21,73 | 21,02 | 21,56 | 3.428.300 | 2005-12-07 | 00:00:00 | 21,79 | 21,95 | 21,40 | 21,66 | 2.156.300 | 2005-12-08 | 00:00:00 | 21,80 | 21,95 | 21,25 | 21,85 | 2.294.000 | 2005-12-09 | 00:00:00 | 21,95 | 22,25 | 21,55 | 21,79 | 2.318.700 | 2005-12-12 | 00:00:00 | 21,73 | 21,89 | 20,80 | 21,17 | 3.791.000 | 2005-12-13 | 00:00:00 | 20,11 | 21,07 | 19,75 | 20,27 | 5.226.600 | 2005-12-14 | 00:00:00 | 20,37 | 20,78 | 20,15 | 20,72 | 2.442.600 | 2005-12-15 | 00:00:00 | 20,72 | 20,79 | 20,30 | 20,59 | 1.286.700 | 2005-12-16 | 00:00:00 | 20,74 | 20,77 | 20,30 | 20,54 | 1.230.300 | 2005-12-19 | 00:00:00 | 20,32 | 20,80 | 19,41 | 19,48 | 2.764.700 | 2005-12-20 | 00:00:00 | 19,41 | 19,76 | 19,02 | 19,66 | 2.491.500 | 2005-12-21 | 00:00:00 | 19,94 | 20,19 | 19,84 | 20,05 | 1.598.100 | 2005-12-22 | 00:00:00 | 20,18 | 20,44 | 20,05 | 20,43 | 713.100 | 2005-12-23 | 00:00:00 | 20,48 | 20,50 | 20,06 | 20,10 | 621.000 | 2005-12-27 | 00:00:00 | 20,09 | 20,39 | 20,03 | 20,27 | 822.600 | 2005-12-28 | 00:00:00 | 20,43 | 20,43 | 20,07 | 20,30 | 906.300 | 2005-12-29 | 00:00:00 | 20,38 | 20,47 | 19,94 | 20,00 | 1.029.300 | 2005-12-30 | 00:00:00 | 20,05 | 20,09 | 19,77 | 19,93 | 849.500 | 2006-01-03 | 00:00:00 | 20,00 | 20,94 | 19,57 | 20,80 | 3.352.300 | 2006-01-04 | 00:00:00 | 20,90 | 21,58 | 20,77 | 21,32 | 3.374.800 | 2006-01-05 | 00:00:00 | 21,35 | 21,73 | 20,82 | 21,60 | 3.206.100 | 2006-01-06 | 00:00:00 | 21,68 | 22,69 | 21,68 | 22,47 | 3.321.800 | 2006-01-09 | 00:00:00 | 22,59 | 22,65 | 21,96 | 22,13 | 1.921.200 | 2006-01-10 | 00:00:00 | 22,00 | 23,10 | 21,80 | 23,01 | 3.550.300 | 2006-01-11 | 00:00:00 | 23,00 | 23,29 | 22,59 | 22,92 | 1.945.300 | 2006-01-12 | 00:00:00 | 22,82 | 23,97 | 22,81 | 22,93 | 2.452.100 | 2006-01-13 | 00:00:00 | 23,11 | 23,39 | 22,73 | 22,80 | 2.001.600 | 2006-01-17 | 00:00:00 | 22,60 | 22,78 | 22,35 | 22,58 | 1.380.000 | 2006-01-18 | 00:00:00 | 21,98 | 23,00 | 21,68 | 22,91 | 1.842.800 | 2006-01-19 | 00:00:00 | 23,50 | 24,14 | 23,26 | 23,68 | 3.117.900 | 2006-01-20 | 00:00:00 | 23,85 | 23,86 | 22,45 | 22,71 | 2.295.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|