(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 | | 2006-01-20 | 00:00:00 | 23,85 | 23,86 | 22,45 | 22,71 | 2.295.300 | | 2006-01-23 | 00:00:00 | 22,92 | 23,05 | 22,27 | 22,54 | 1.429.900 | | 2006-01-24 | 00:00:00 | 22,80 | 23,21 | 22,67 | 22,97 | 1.491.800 | | 2006-01-25 | 00:00:00 | 23,19 | 23,25 | 22,22 | 22,40 | 1.376.800 | | 2006-01-26 | 00:00:00 | 22,73 | 22,73 | 22,25 | 22,38 | 1.935.700 | | 2006-01-27 | 00:00:00 | 22,50 | 22,94 | 22,25 | 22,39 | 1.940.600 | | 2006-01-30 | 00:00:00 | 22,52 | 22,90 | 22,15 | 22,29 | 1.305.200 | | 2006-01-31 | 00:00:00 | 22,31 | 22,42 | 21,53 | 21,88 | 2.529.300 | | 2006-02-01 | 00:00:00 | 21,71 | 21,94 | 21,54 | 21,84 | 1.684.000 | | 2006-02-02 | 00:00:00 | 21,87 | 22,54 | 21,41 | 21,49 | 2.751.500 | | 2006-02-03 | 00:00:00 | 21,41 | 21,91 | 20,49 | 21,83 | 2.991.600 | | 2006-02-06 | 00:00:00 | 21,90 | 22,19 | 21,81 | 21,95 | 1.460.600 | | 2006-02-07 | 00:00:00 | 21,84 | 22,44 | 21,84 | 22,12 | 2.593.800 | | 2006-02-08 | 00:00:00 | 22,48 | 22,48 | 21,75 | 22,00 | 3.953.200 | | 2006-02-09 | 00:00:00 | 24,99 | 27,59 | 24,76 | 26,01 | 16.066.500 | | 2006-02-10 | 00:00:00 | 26,67 | 26,68 | 25,28 | 25,54 | 4.803.500 | | 2006-02-13 | 00:00:00 | 25,40 | 25,52 | 24,52 | 24,93 | 2.820.200 | | 2006-02-14 | 00:00:00 | 25,00 | 25,33 | 24,74 | 25,10 | 2.055.800 | | 2006-02-15 | 00:00:00 | 24,93 | 26,19 | 24,90 | 25,77 | 2.803.200 | | 2006-02-16 | 00:00:00 | 26,47 | 26,85 | 25,85 | 26,67 | 2.570.800 | | 2006-02-17 | 00:00:00 | 26,85 | 26,93 | 26,39 | 26,72 | 1.852.400 | | 2006-02-21 | 00:00:00 | 26,99 | 27,00 | 26,67 | 26,70 | 1.811.600 | | 2006-02-22 | 00:00:00 | 27,34 | 27,45 | 26,91 | 27,31 | 2.156.500 | | 2006-02-23 | 00:00:00 | 26,64 | 27,36 | 26,39 | 27,06 | 2.990.300 | | 2006-02-24 | 00:00:00 | 27,00 | 27,19 | 26,86 | 27,08 | 1.220.600 | | 2006-02-27 | 00:00:00 | 27,08 | 27,09 | 26,30 | 26,39 | 2.132.200 | | 2006-02-28 | 00:00:00 | 26,63 | 26,75 | 25,60 | 26,50 | 2.062.800 | | 2006-03-01 | 00:00:00 | 26,64 | 27,05 | 26,52 | 27,01 | 1.913.000 | | 2006-03-02 | 00:00:00 | 26,48 | 27,69 | 25,87 | 26,09 | 4.713.100 | | 2006-03-03 | 00:00:00 | 26,30 | 26,34 | 25,78 | 26,11 | 2.102.500 | | 2006-03-06 | 00:00:00 | 26,31 | 26,71 | 25,90 | 26,05 | 1.735.400 | | 2006-03-07 | 00:00:00 | 25,80 | 25,87 | 24,96 | 25,23 | 2.505.300 | | 2006-03-08 | 00:00:00 | 25,16 | 25,45 | 24,96 | 25,18 | 1.996.800 | | 2006-03-09 | 00:00:00 | 25,12 | 25,90 | 25,12 | 25,29 | 1.110.300 | | 2006-03-10 | 00:00:00 | 25,10 | 25,61 | 25,02 | 25,53 | 1.233.800 | | 2006-03-13 | 00:00:00 | 25,76 | 26,23 | 25,30 | 25,37 | 998.400 | | 2006-03-14 | 00:00:00 | 25,68 | 26,30 | 25,40 | 26,26 | 1.265.800 | | 2006-03-15 | 00:00:00 | 26,30 | 27,38 | 26,20 | 27,32 | 2.335.900 | | 2006-03-16 | 00:00:00 | 27,60 | 28,44 | 27,15 | 27,19 | 2.627.800 | | 2006-03-17 | 00:00:00 | 27,27 | 28,46 | 26,80 | 28,42 | 2.320.600 | | 2006-03-20 | 00:00:00 | 28,77 | 29,49 | 28,37 | 28,99 | 3.363.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
