(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 46,61 | 48,29 | 46,60 | 47,82 | 6.931.000 | | 2007-03-06 | 00:00:00 | 48,94 | 49,25 | 48,14 | 48,21 | 4.688.300 | | 2007-03-07 | 00:00:00 | 48,06 | 49,00 | 47,95 | 48,10 | 4.710.100 | | 2007-03-08 | 00:00:00 | 48,84 | 50,73 | 48,69 | 50,08 | 6.315.400 | | 2007-03-09 | 00:00:00 | 50,44 | 50,69 | 49,38 | 50,41 | 4.446.000 | | 2007-03-12 | 00:00:00 | 51,83 | 52,60 | 51,35 | 52,58 | 8.044.100 | | 2007-03-13 | 00:00:00 | 52,33 | 53,36 | 51,49 | 51,50 | 6.933.500 | | 2007-03-14 | 00:00:00 | 51,40 | 52,00 | 50,25 | 51,85 | 3.801.600 | | 2007-03-15 | 00:00:00 | 51,88 | 52,06 | 50,95 | 51,43 | 2.894.900 | | 2007-03-16 | 00:00:00 | 51,35 | 51,69 | 50,77 | 51,08 | 2.977.700 | | 2007-03-19 | 00:00:00 | 51,77 | 52,30 | 51,18 | 52,05 | 2.769.600 | | 2007-03-20 | 00:00:00 | 52,05 | 52,42 | 51,50 | 51,89 | 2.008.000 | | 2007-03-21 | 00:00:00 | 52,09 | 53,03 | 51,10 | 53,03 | 6.668.700 | | 2007-03-22 | 00:00:00 | 52,91 | 53,01 | 51,98 | 52,45 | 3.214.000 | | 2007-03-23 | 00:00:00 | 52,00 | 52,18 | 51,20 | 51,37 | 2.966.400 | | 2007-03-26 | 00:00:00 | 51,32 | 51,46 | 50,71 | 51,44 | 2.757.100 | | 2007-03-27 | 00:00:00 | 51,16 | 51,44 | 50,90 | 50,96 | 1.611.600 | | 2007-03-28 | 00:00:00 | 50,21 | 50,58 | 49,40 | 49,41 | 3.970.700 | | 2007-03-29 | 00:00:00 | 49,78 | 50,33 | 49,04 | 50,10 | 3.563.900 | | 2007-03-30 | 00:00:00 | 49,97 | 50,58 | 49,20 | 49,92 | 2.525.800 | | 2007-04-02 | 00:00:00 | 50,15 | 50,39 | 48,96 | 49,52 | 2.857.800 | | 2007-04-03 | 00:00:00 | 49,87 | 51,37 | 49,81 | 50,99 | 3.318.500 | | 2007-04-04 | 00:00:00 | 50,94 | 51,48 | 50,57 | 51,17 | 2.900.500 | | 2007-04-05 | 00:00:00 | 51,01 | 51,78 | 50,70 | 50,97 | 2.307.400 | | 2007-04-09 | 00:00:00 | 51,79 | 52,03 | 51,02 | 51,66 | 2.618.000 | | 2007-04-10 | 00:00:00 | 51,51 | 52,22 | 51,46 | 52,10 | 2.623.300 | | 2007-04-11 | 00:00:00 | 52,67 | 53,72 | 52,30 | 52,58 | 5.480.000 | | 2007-04-12 | 00:00:00 | 52,34 | 53,57 | 52,17 | 53,29 | 2.840.900 | | 2007-04-13 | 00:00:00 | 53,29 | 53,71 | 52,46 | 53,00 | 2.306.500 | | 2007-04-16 | 00:00:00 | 53,50 | 54,28 | 52,78 | 54,26 | 2.716.600 | | 2007-04-17 | 00:00:00 | 54,30 | 54,42 | 53,05 | 53,58 | 2.908.400 | | 2007-04-18 | 00:00:00 | 53,39 | 53,91 | 53,01 | 53,59 | 1.819.000 | | 2007-04-19 | 00:00:00 | 53,17 | 53,79 | 52,71 | 53,65 | 2.467.700 | | 2007-04-20 | 00:00:00 | 54,03 | 54,67 | 52,87 | 52,90 | 2.820.300 | | 2007-04-23 | 00:00:00 | 53,46 | 54,97 | 53,30 | 54,72 | 3.130.500 | | 2007-04-24 | 00:00:00 | 55,20 | 55,40 | 54,40 | 54,59 | 2.604.200 | | 2007-04-25 | 00:00:00 | 55,30 | 56,25 | 48,55 | 48,97 | 18.528.800 | | 2007-04-26 | 00:00:00 | 49,71 | 49,77 | 45,92 | 46,55 | 17.481.200 | | 2007-04-27 | 00:00:00 | 46,06 | 46,49 | 44,62 | 44,80 | 8.670.600 | | 2007-04-30 | 00:00:00 | 45,25 | 45,56 | 44,04 | 44,08 | 8.273.400 | | 2007-05-01 | 00:00:00 | 44,03 | 44,22 | 42,44 | 43,16 | 8.890.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
