(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 | | 2007-05-01 | 00:00:00 | 44,03 | 44,22 | 42,44 | 43,16 | 8.890.000 | | 2007-05-02 | 00:00:00 | 43,11 | 44,74 | 43,10 | 44,61 | 7.577.700 | | 2007-05-03 | 00:00:00 | 44,89 | 45,17 | 44,25 | 44,37 | 5.786.300 | | 2007-05-04 | 00:00:00 | 44,78 | 46,08 | 44,60 | 46,08 | 6.600.900 | | 2007-05-07 | 00:00:00 | 45,84 | 45,99 | 44,50 | 44,56 | 4.659.400 | | 2007-05-08 | 00:00:00 | 44,28 | 44,45 | 43,73 | 44,33 | 2.788.300 | | 2007-05-09 | 00:00:00 | 44,43 | 44,72 | 43,76 | 44,35 | 3.209.300 | | 2007-05-10 | 00:00:00 | 44,17 | 45,55 | 43,93 | 44,19 | 5.000.100 | | 2007-05-11 | 00:00:00 | 44,67 | 45,93 | 44,30 | 45,70 | 3.525.300 | | 2007-05-14 | 00:00:00 | 45,62 | 45,64 | 44,20 | 44,27 | 3.496.400 | | 2007-05-15 | 00:00:00 | 44,27 | 44,44 | 42,01 | 42,30 | 6.155.900 | | 2007-05-16 | 00:00:00 | 42,35 | 43,10 | 41,02 | 42,87 | 7.045.200 | | 2007-05-17 | 00:00:00 | 42,82 | 43,28 | 42,23 | 43,21 | 4.853.600 | | 2007-05-18 | 00:00:00 | 44,36 | 44,75 | 43,62 | 44,47 | 5.640.300 | | 2007-05-21 | 00:00:00 | 44,60 | 45,65 | 44,41 | 45,21 | 3.650.800 | | 2007-05-22 | 00:00:00 | 45,25 | 45,61 | 44,15 | 44,66 | 4.453.400 | | 2007-05-23 | 00:00:00 | 45,00 | 45,75 | 43,54 | 43,59 | 4.055.500 | | 2007-05-24 | 00:00:00 | 43,56 | 44,50 | 42,36 | 42,52 | 4.261.400 | | 2007-05-25 | 00:00:00 | 42,85 | 43,53 | 42,74 | 43,14 | 3.585.800 | | 2007-05-29 | 00:00:00 | 43,17 | 43,35 | 41,75 | 41,96 | 5.317.200 | | 2007-05-30 | 00:00:00 | 42,00 | 43,40 | 41,27 | 42,61 | 5.087.900 | | 2007-05-31 | 00:00:00 | 42,99 | 45,00 | 42,90 | 44,21 | 6.368.600 | | 2007-06-01 | 00:00:00 | 44,44 | 44,80 | 43,56 | 43,62 | 2.982.300 | | 2007-06-04 | 00:00:00 | 43,04 | 44,68 | 42,87 | 43,83 | 3.934.900 | | 2007-06-05 | 00:00:00 | 43,78 | 44,20 | 43,66 | 44,05 | 3.950.000 | | 2007-06-06 | 00:00:00 | 43,76 | 43,93 | 42,99 | 43,70 | 3.343.300 | | 2007-06-07 | 00:00:00 | 43,27 | 44,00 | 42,00 | 42,23 | 4.643.900 | | 2007-06-08 | 00:00:00 | 43,06 | 45,69 | 42,98 | 45,60 | 10.677.800 | | 2007-06-11 | 00:00:00 | 45,84 | 46,81 | 45,02 | 46,52 | 8.747.100 | | 2007-06-12 | 00:00:00 | 46,12 | 46,21 | 45,22 | 45,59 | 4.697.300 | | 2007-06-13 | 00:00:00 | 45,90 | 46,97 | 45,61 | 46,96 | 4.882.900 | | 2007-06-14 | 00:00:00 | 46,96 | 48,58 | 46,81 | 48,05 | 5.611.800 | | 2007-06-15 | 00:00:00 | 48,66 | 49,13 | 48,42 | 48,85 | 4.251.400 | | 2007-06-18 | 00:00:00 | 48,92 | 49,08 | 47,44 | 47,81 | 4.442.000 | | 2007-06-19 | 00:00:00 | 47,45 | 47,78 | 46,76 | 46,90 | 3.379.900 | | 2007-06-20 | 00:00:00 | 47,20 | 47,96 | 46,78 | 46,82 | 3.682.000 | | 2007-06-21 | 00:00:00 | 46,84 | 48,28 | 46,52 | 48,16 | 3.668.800 | | 2007-06-22 | 00:00:00 | 47,67 | 48,08 | 47,31 | 47,48 | 2.765.100 | | 2007-06-25 | 00:00:00 | 47,48 | 47,86 | 47,05 | 47,83 | 3.838.500 | | 2007-06-26 | 00:00:00 | 48,01 | 48,28 | 47,35 | 47,60 | 4.455.800 | | 2007-06-27 | 00:00:00 | 47,21 | 48,41 | 47,21 | 48,24 | 3.353.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
