(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 | | 2006-05-16 | 00:00:00 | 32,69 | 32,75 | 32,24 | 32,55 | 3.672.300 | | 2006-05-17 | 00:00:00 | 32,47 | 32,55 | 31,22 | 32,03 | 3.569.600 | | 2006-05-18 | 00:00:00 | 32,00 | 33,00 | 32,00 | 32,56 | 5.083.800 | | 2006-05-19 | 00:00:00 | 32,67 | 34,75 | 32,64 | 34,14 | 5.366.900 | | 2006-05-22 | 00:00:00 | 33,59 | 33,74 | 30,09 | 31,50 | 7.067.000 | | 2006-05-23 | 00:00:00 | 32,32 | 32,60 | 31,00 | 31,15 | 3.730.900 | | 2006-05-24 | 00:00:00 | 31,29 | 31,53 | 28,40 | 29,52 | 7.122.100 | | 2006-05-25 | 00:00:00 | 30,06 | 32,33 | 29,80 | 32,32 | 6.124.600 | | 2006-05-26 | 00:00:00 | 32,29 | 32,49 | 31,00 | 31,67 | 2.742.200 | | 2006-05-30 | 00:00:00 | 31,20 | 31,85 | 30,08 | 30,70 | 4.025.600 | | 2006-05-31 | 00:00:00 | 30,55 | 31,50 | 30,24 | 31,29 | 7.363.100 | | 2006-06-01 | 00:00:00 | 31,32 | 32,10 | 31,00 | 32,10 | 2.899.100 | | 2006-06-02 | 00:00:00 | 32,78 | 33,00 | 31,00 | 31,34 | 3.644.200 | | 2006-06-05 | 00:00:00 | 31,52 | 31,91 | 30,12 | 30,26 | 3.290.500 | | 2006-06-06 | 00:00:00 | 30,40 | 30,98 | 29,69 | 30,44 | 3.307.000 | | 2006-06-07 | 00:00:00 | 30,44 | 30,99 | 30,02 | 30,10 | 1.757.400 | | 2006-06-08 | 00:00:00 | 29,81 | 29,95 | 28,27 | 29,72 | 4.756.300 | | 2006-06-09 | 00:00:00 | 30,19 | 30,97 | 29,75 | 30,00 | 3.224.800 | | 2006-06-12 | 00:00:00 | 29,92 | 30,00 | 28,29 | 28,50 | 3.581.100 | | 2006-06-13 | 00:00:00 | 28,45 | 28,69 | 27,14 | 27,51 | 5.856.300 | | 2006-06-14 | 00:00:00 | 27,56 | 28,81 | 27,36 | 28,61 | 4.031.000 | | 2006-06-15 | 00:00:00 | 29,13 | 31,88 | 29,11 | 31,76 | 6.008.900 | | 2006-06-16 | 00:00:00 | 31,59 | 32,00 | 30,68 | 30,89 | 2.908.300 | | 2006-06-19 | 00:00:00 | 31,09 | 31,35 | 29,90 | 30,13 | 2.364.500 | | 2006-06-20 | 00:00:00 | 30,10 | 31,77 | 30,06 | 31,35 | 2.572.800 | | 2006-06-21 | 00:00:00 | 31,34 | 33,80 | 31,34 | 33,53 | 4.096.800 | | 2006-06-22 | 00:00:00 | 33,43 | 33,90 | 32,65 | 33,25 | 2.390.100 | | 2006-06-23 | 00:00:00 | 33,31 | 35,00 | 32,95 | 34,52 | 2.976.400 | | 2006-06-26 | 00:00:00 | 34,76 | 35,59 | 34,11 | 35,27 | 2.562.100 | | 2006-06-27 | 00:00:00 | 35,44 | 35,44 | 33,58 | 33,77 | 2.357.600 | | 2006-06-28 | 00:00:00 | 33,65 | 33,75 | 32,11 | 33,46 | 4.396.000 | | 2006-06-29 | 00:00:00 | 33,81 | 36,05 | 33,54 | 35,85 | 3.874.800 | | 2006-06-30 | 00:00:00 | 35,98 | 36,25 | 35,39 | 36,19 | 3.298.900 | | 2006-07-03 | 00:00:00 | 36,11 | 37,14 | 36,11 | 36,68 | 1.597.900 | | 2006-07-05 | 00:00:00 | 36,50 | 37,40 | 35,28 | 35,39 | 3.402.500 | | 2006-07-06 | 00:00:00 | 35,64 | 35,64 | 35,05 | 35,41 | 2.088.900 | | 2006-07-07 | 00:00:00 | 35,20 | 35,95 | 34,61 | 35,25 | 1.861.000 | | 2006-07-10 | 00:00:00 | 35,49 | 35,56 | 32,39 | 33,02 | 4.220.100 | | 2006-07-11 | 00:00:00 | 32,70 | 33,21 | 31,11 | 33,16 | 6.718.300 | | 2006-07-12 | 00:00:00 | 33,00 | 33,00 | 30,88 | 31,35 | 4.883.500 | | 2006-07-13 | 00:00:00 | 30,48 | 33,13 | 30,18 | 31,26 | 5.231.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
