(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 28,77 | 29,49 | 28,37 | 28,99 | 3.363.400 | | 2006-03-21 | 00:00:00 | 28,91 | 29,20 | 28,61 | 29,08 | 2.664.100 | | 2006-03-22 | 00:00:00 | 29,04 | 29,20 | 28,60 | 28,74 | 3.644.800 | | 2006-03-23 | 00:00:00 | 29,09 | 29,18 | 28,56 | 28,68 | 1.746.500 | | 2006-03-24 | 00:00:00 | 28,73 | 28,90 | 28,18 | 28,59 | 1.622.000 | | 2006-03-27 | 00:00:00 | 28,60 | 29,22 | 28,60 | 29,22 | 2.472.800 | | 2006-03-28 | 00:00:00 | 29,30 | 29,39 | 28,84 | 28,96 | 1.894.200 | | 2006-03-29 | 00:00:00 | 29,28 | 32,02 | 29,08 | 31,42 | 8.126.700 | | 2006-03-30 | 00:00:00 | 31,55 | 31,98 | 30,51 | 30,77 | 3.206.200 | | 2006-03-31 | 00:00:00 | 31,50 | 33,17 | 31,42 | 32,89 | 7.802.200 | | 2006-04-03 | 00:00:00 | 33,15 | 33,98 | 32,91 | 33,19 | 4.444.600 | | 2006-04-04 | 00:00:00 | 33,20 | 33,39 | 31,65 | 31,93 | 3.796.200 | | 2006-04-05 | 00:00:00 | 32,00 | 32,18 | 31,33 | 31,78 | 3.359.000 | | 2006-04-06 | 00:00:00 | 31,60 | 32,03 | 31,40 | 31,79 | 2.539.000 | | 2006-04-07 | 00:00:00 | 31,90 | 31,98 | 30,80 | 30,89 | 2.042.400 | | 2006-04-10 | 00:00:00 | 31,06 | 31,17 | 29,98 | 30,03 | 3.571.900 | | 2006-04-11 | 00:00:00 | 30,19 | 31,57 | 30,10 | 31,21 | 5.062.600 | | 2006-04-12 | 00:00:00 | 32,15 | 32,40 | 30,61 | 30,98 | 4.985.600 | | 2006-04-13 | 00:00:00 | 30,97 | 31,42 | 30,75 | 31,06 | 1.672.600 | | 2006-04-17 | 00:00:00 | 31,03 | 31,28 | 30,76 | 30,91 | 1.534.700 | | 2006-04-18 | 00:00:00 | 31,16 | 32,62 | 30,91 | 32,55 | 3.173.000 | | 2006-04-19 | 00:00:00 | 32,71 | 33,83 | 32,47 | 33,42 | 7.581.700 | | 2006-04-20 | 00:00:00 | 33,49 | 34,62 | 32,78 | 33,01 | 3.437.700 | | 2006-04-21 | 00:00:00 | 32,96 | 34,08 | 32,92 | 33,84 | 2.859.700 | | 2006-04-24 | 00:00:00 | 34,00 | 34,57 | 33,44 | 34,02 | 2.578.200 | | 2006-04-25 | 00:00:00 | 34,25 | 34,33 | 33,69 | 34,00 | 2.762.700 | | 2006-04-26 | 00:00:00 | 33,99 | 34,00 | 33,05 | 33,34 | 6.049.300 | | 2006-04-27 | 00:00:00 | 32,96 | 34,94 | 31,15 | 34,15 | 7.752.200 | | 2006-04-28 | 00:00:00 | 34,35 | 34,41 | 33,37 | 33,69 | 3.132.900 | | 2006-05-01 | 00:00:00 | 33,65 | 35,37 | 33,63 | 35,18 | 3.549.600 | | 2006-05-02 | 00:00:00 | 35,45 | 35,89 | 34,34 | 34,45 | 1.942.600 | | 2006-05-03 | 00:00:00 | 34,61 | 35,20 | 34,34 | 34,62 | 1.791.600 | | 2006-05-04 | 00:00:00 | 34,56 | 35,20 | 33,77 | 33,93 | 2.314.400 | | 2006-05-05 | 00:00:00 | 34,17 | 35,27 | 33,80 | 35,19 | 2.430.800 | | 2006-05-08 | 00:00:00 | 35,71 | 36,45 | 35,45 | 36,02 | 3.133.800 | | 2006-05-09 | 00:00:00 | 36,20 | 36,94 | 35,78 | 36,39 | 3.380.000 | | 2006-05-10 | 00:00:00 | 36,42 | 36,69 | 35,60 | 35,96 | 2.781.800 | | 2006-05-11 | 00:00:00 | 36,40 | 36,44 | 34,63 | 34,84 | 3.275.800 | | 2006-05-12 | 00:00:00 | 34,58 | 34,71 | 33,26 | 34,39 | 4.477.900 | | 2006-05-15 | 00:00:00 | 33,83 | 34,06 | 31,73 | 32,46 | 5.290.200 | | 2006-05-16 | 00:00:00 | 32,69 | 32,75 | 32,24 | 32,55 | 3.672.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
