(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 | | 2007-06-27 | 00:00:00 | 47,21 | 48,41 | 47,21 | 48,24 | 3.353.500 | | 2007-06-28 | 00:00:00 | 48,40 | 49,56 | 48,35 | 49,20 | 5.216.000 | | 2007-06-29 | 00:00:00 | 49,33 | 49,66 | 47,78 | 48,64 | 4.958.000 | | 2007-07-02 | 00:00:00 | 48,60 | 49,10 | 47,82 | 48,20 | 2.460.400 | | 2007-07-03 | 00:00:00 | 48,20 | 48,98 | 47,93 | 48,09 | 1.238.600 | | 2007-07-05 | 00:00:00 | 48,00 | 48,36 | 47,30 | 48,15 | 2.574.100 | | 2007-07-06 | 00:00:00 | 48,10 | 48,36 | 47,28 | 47,54 | 2.733.000 | | 2007-07-09 | 00:00:00 | 47,30 | 47,65 | 46,75 | 47,53 | 3.168.500 | | 2007-07-10 | 00:00:00 | 49,98 | 50,22 | 49,29 | 49,45 | 11.742.700 | | 2007-07-11 | 00:00:00 | 49,67 | 50,44 | 49,26 | 50,32 | 29.182.900 | | 2007-07-12 | 00:00:00 | 50,33 | 50,98 | 49,67 | 50,97 | 5.139.800 | | 2007-07-13 | 00:00:00 | 50,71 | 50,95 | 50,30 | 50,30 | 3.455.700 | | 2007-07-16 | 00:00:00 | 50,03 | 50,26 | 48,89 | 48,92 | 5.767.600 | | 2007-07-17 | 00:00:00 | 49,10 | 49,53 | 48,77 | 49,14 | 2.422.200 | | 2007-07-18 | 00:00:00 | 48,90 | 49,58 | 48,65 | 49,48 | 3.034.100 | | 2007-07-19 | 00:00:00 | 49,53 | 50,63 | 49,52 | 50,02 | 3.515.100 | | 2007-07-20 | 00:00:00 | 49,94 | 50,40 | 48,99 | 49,16 | 3.475.900 | | 2007-07-23 | 00:00:00 | 49,45 | 49,76 | 48,53 | 48,70 | 3.190.500 | | 2007-07-24 | 00:00:00 | 48,08 | 48,15 | 45,81 | 46,25 | 6.299.500 | | 2007-07-25 | 00:00:00 | 47,00 | 47,30 | 45,63 | 47,18 | 7.807.300 | | 2007-07-26 | 00:00:00 | 39,00 | 39,50 | 35,05 | 38,27 | 37.005.700 | | 2007-07-27 | 00:00:00 | 38,60 | 38,85 | 36,50 | 36,71 | 11.399.300 | | 2007-07-30 | 00:00:00 | 36,90 | 37,06 | 35,95 | 36,11 | 7.263.900 | | 2007-07-31 | 00:00:00 | 36,52 | 36,52 | 33,70 | 33,96 | 9.716.700 | | 2007-08-01 | 00:00:00 | 33,72 | 33,94 | 31,81 | 33,66 | 11.220.700 | | 2007-08-02 | 00:00:00 | 34,11 | 35,23 | 33,63 | 34,81 | 9.219.900 | | 2007-08-03 | 00:00:00 | 34,41 | 34,54 | 32,90 | 32,90 | 5.820.000 | | 2007-08-06 | 00:00:00 | 33,25 | 33,80 | 32,59 | 33,09 | 4.871.900 | | 2007-08-07 | 00:00:00 | 32,82 | 33,94 | 32,56 | 33,77 | 5.161.500 | | 2007-08-08 | 00:00:00 | 34,00 | 35,95 | 33,95 | 34,49 | 8.847.000 | | 2007-08-09 | 00:00:00 | 33,26 | 36,09 | 32,70 | 34,48 | 9.951.600 | | 2007-08-10 | 00:00:00 | 33,93 | 34,86 | 33,50 | 34,18 | 6.414.800 | | 2007-08-13 | 00:00:00 | 34,72 | 35,00 | 33,34 | 33,83 | 4.577.200 | | 2007-08-14 | 00:00:00 | 33,34 | 34,24 | 32,26 | 32,35 | 5.024.500 | | 2007-08-15 | 00:00:00 | 32,04 | 32,59 | 31,15 | 31,75 | 6.519.800 | | 2007-08-16 | 00:00:00 | 31,29 | 31,40 | 28,43 | 28,70 | 10.678.100 | | 2007-08-17 | 00:00:00 | 30,18 | 30,72 | 29,23 | 30,51 | 8.338.900 | | 2007-08-20 | 00:00:00 | 30,74 | 31,58 | 30,60 | 31,18 | 4.521.100 | | 2007-08-21 | 00:00:00 | 31,00 | 31,85 | 30,71 | 31,02 | 3.234.200 | | 2007-08-22 | 00:00:00 | 31,26 | 32,12 | 31,01 | 31,89 | 3.633.900 | | 2007-08-23 | 00:00:00 | 31,64 | 31,65 | 30,08 | 30,83 | 6.016.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
