(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-07-13 | 00:00:00 | 30,48 | 33,13 | 30,18 | 31,26 | 5.231.300 | 2006-07-14 | 00:00:00 | 31,31 | 32,70 | 30,81 | 32,54 | 4.264.300 | 2006-07-17 | 00:00:00 | 32,71 | 33,51 | 31,89 | 32,39 | 3.183.800 | 2006-07-18 | 00:00:00 | 32,59 | 33,13 | 31,12 | 32,92 | 3.715.500 | 2006-07-19 | 00:00:00 | 33,10 | 33,75 | 32,42 | 32,95 | 3.302.500 | 2006-07-20 | 00:00:00 | 32,98 | 33,14 | 31,20 | 31,30 | 2.928.600 | 2006-07-21 | 00:00:00 | 31,20 | 31,20 | 29,28 | 29,50 | 4.905.900 | 2006-07-24 | 00:00:00 | 29,89 | 31,54 | 29,54 | 31,30 | 3.634.000 | 2006-07-25 | 00:00:00 | 31,56 | 32,15 | 30,65 | 31,98 | 3.829.100 | 2006-07-26 | 00:00:00 | 32,10 | 32,10 | 30,00 | 30,00 | 8.207.100 | 2006-07-27 | 00:00:00 | 35,97 | 37,40 | 34,98 | 36,83 | 17.499.700 | 2006-07-28 | 00:00:00 | 36,83 | 37,73 | 36,00 | 36,59 | 5.720.100 | 2006-07-31 | 00:00:00 | 36,61 | 39,72 | 36,38 | 39,63 | 9.027.100 | 2006-08-01 | 00:00:00 | 39,02 | 39,42 | 37,75 | 38,41 | 5.289.300 | 2006-08-02 | 00:00:00 | 38,60 | 39,24 | 38,38 | 38,66 | 2.754.700 | 2006-08-03 | 00:00:00 | 38,47 | 40,46 | 37,81 | 40,29 | 4.476.600 | 2006-08-04 | 00:00:00 | 40,41 | 42,00 | 38,50 | 39,42 | 6.155.300 | 2006-08-07 | 00:00:00 | 39,03 | 39,83 | 38,52 | 38,96 | 3.348.700 | 2006-08-08 | 00:00:00 | 38,92 | 39,45 | 38,17 | 38,27 | 2.895.600 | 2006-08-09 | 00:00:00 | 38,69 | 39,74 | 38,25 | 38,48 | 3.515.200 | 2006-08-10 | 00:00:00 | 38,52 | 39,18 | 38,21 | 38,98 | 2.763.500 | 2006-08-11 | 00:00:00 | 38,80 | 38,85 | 36,99 | 37,40 | 2.853.300 | 2006-08-14 | 00:00:00 | 37,93 | 38,40 | 37,08 | 37,21 | 2.463.800 | 2006-08-15 | 00:00:00 | 38,20 | 40,00 | 37,52 | 39,91 | 4.344.700 | 2006-08-16 | 00:00:00 | 40,15 | 40,40 | 39,25 | 39,77 | 3.548.400 | 2006-08-17 | 00:00:00 | 39,55 | 40,26 | 38,81 | 39,53 | 3.685.900 | 2006-08-18 | 00:00:00 | 39,68 | 40,27 | 38,93 | 39,98 | 2.465.200 | 2006-08-21 | 00:00:00 | 39,67 | 39,75 | 38,61 | 38,73 | 2.355.800 | 2006-08-22 | 00:00:00 | 38,61 | 38,98 | 38,16 | 38,65 | 2.333.200 | 2006-08-23 | 00:00:00 | 39,04 | 39,20 | 37,80 | 38,19 | 2.189.600 | 2006-08-24 | 00:00:00 | 38,41 | 38,59 | 37,85 | 38,24 | 1.625.900 | 2006-08-25 | 00:00:00 | 38,47 | 38,79 | 37,77 | 37,87 | 1.900.000 | 2006-08-28 | 00:00:00 | 37,99 | 39,50 | 37,55 | 38,94 | 3.352.600 | 2006-08-29 | 00:00:00 | 39,07 | 39,17 | 37,97 | 39,02 | 2.261.700 | 2006-08-30 | 00:00:00 | 39,07 | 39,27 | 38,41 | 38,83 | 2.893.200 | 2006-08-31 | 00:00:00 | 38,95 | 39,83 | 38,70 | 39,20 | 2.636.900 | 2006-09-01 | 00:00:00 | 39,32 | 40,79 | 39,25 | 40,63 | 3.194.700 | 2006-09-05 | 00:00:00 | 40,82 | 41,86 | 40,52 | 41,00 | 4.078.500 | 2006-09-06 | 00:00:00 | 40,66 | 40,95 | 39,40 | 39,42 | 2.797.300 | 2006-09-07 | 00:00:00 | 39,33 | 40,13 | 38,45 | 39,41 | 3.731.800 | 2006-09-08 | 00:00:00 | 39,60 | 41,24 | 39,41 | 41,15 | 4.047.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|