(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 | | 2007-08-23 | 00:00:00 | 31,64 | 31,65 | 30,08 | 30,83 | 6.016.000 | | 2007-08-24 | 00:00:00 | 30,87 | 33,10 | 30,48 | 32,86 | 5.753.500 | | 2007-08-27 | 00:00:00 | 32,64 | 33,05 | 31,66 | 32,61 | 4.345.200 | | 2007-08-28 | 00:00:00 | 32,05 | 32,82 | 31,47 | 31,50 | 4.037.800 | | 2007-08-29 | 00:00:00 | 31,72 | 32,50 | 31,51 | 32,47 | 3.671.200 | | 2007-08-30 | 00:00:00 | 32,30 | 33,00 | 32,00 | 32,92 | 3.180.300 | | 2007-08-31 | 00:00:00 | 33,40 | 33,61 | 32,17 | 32,22 | 4.037.500 | | 2007-09-04 | 00:00:00 | 32,00 | 32,53 | 31,85 | 32,09 | 3.515.500 | | 2007-09-05 | 00:00:00 | 31,90 | 32,53 | 31,72 | 31,91 | 3.290.400 | | 2007-09-06 | 00:00:00 | 32,01 | 32,19 | 31,41 | 31,59 | 4.601.300 | | 2007-09-07 | 00:00:00 | 31,20 | 31,29 | 30,07 | 30,26 | 5.024.300 | | 2007-09-10 | 00:00:00 | 30,43 | 30,54 | 29,44 | 29,49 | 4.275.500 | | 2007-09-11 | 00:00:00 | 29,58 | 30,33 | 29,54 | 30,17 | 5.733.600 | | 2007-09-12 | 00:00:00 | 30,03 | 31,20 | 29,92 | 30,08 | 5.094.600 | | 2007-09-13 | 00:00:00 | 30,25 | 30,42 | 29,93 | 30,28 | 3.353.000 | | 2007-09-14 | 00:00:00 | 29,98 | 31,34 | 29,98 | 31,32 | 3.283.800 | | 2007-09-17 | 00:00:00 | 31,01 | 31,14 | 30,35 | 30,62 | 2.959.900 | | 2007-09-18 | 00:00:00 | 30,88 | 32,13 | 30,81 | 31,98 | 3.726.600 | | 2007-09-19 | 00:00:00 | 32,28 | 32,85 | 31,89 | 32,26 | 4.362.600 | | 2007-09-20 | 00:00:00 | 31,59 | 31,70 | 30,00 | 30,37 | 7.909.500 | | 2007-09-21 | 00:00:00 | 30,57 | 30,57 | 29,90 | 30,16 | 5.366.000 | | 2007-09-24 | 00:00:00 | 30,49 | 30,49 | 29,49 | 29,66 | 5.091.000 | | 2007-09-25 | 00:00:00 | 29,38 | 30,24 | 29,20 | 30,14 | 5.211.000 | | 2007-09-26 | 00:00:00 | 30,18 | 30,28 | 29,71 | 29,79 | 3.953.400 | | 2007-09-27 | 00:00:00 | 30,00 | 30,00 | 28,13 | 28,28 | 7.985.700 | | 2007-09-28 | 00:00:00 | 28,25 | 29,09 | 27,75 | 28,73 | 10.539.500 | | 2007-10-01 | 00:00:00 | 28,80 | 28,89 | 28,43 | 28,75 | 3.432.400 | | 2007-10-02 | 00:00:00 | 28,67 | 31,66 | 28,26 | 30,97 | 17.793.900 | | 2007-10-03 | 00:00:00 | 30,78 | 32,36 | 30,70 | 31,07 | 10.129.400 | | 2007-10-04 | 00:00:00 | 31,32 | 31,92 | 29,71 | 30,01 | 10.362.600 | | 2007-10-05 | 00:00:00 | 30,53 | 31,50 | 30,23 | 31,29 | 6.075.600 | | 2007-10-08 | 00:00:00 | 31,30 | 34,59 | 30,85 | 33,92 | 11.443.400 | | 2007-10-09 | 00:00:00 | 34,01 | 35,68 | 33,39 | 35,62 | 11.704.500 | | 2007-10-10 | 00:00:00 | 36,11 | 37,94 | 36,09 | 37,13 | 12.734.500 | | 2007-10-11 | 00:00:00 | 38,00 | 38,25 | 34,38 | 35,36 | 11.840.000 | | 2007-10-12 | 00:00:00 | 36,20 | 36,98 | 35,41 | 36,74 | 6.376.400 | | 2007-10-15 | 00:00:00 | 36,77 | 36,94 | 34,75 | 35,10 | 5.968.900 | | 2007-10-16 | 00:00:00 | 34,56 | 34,90 | 33,29 | 33,30 | 8.024.400 | | 2007-10-17 | 00:00:00 | 34,29 | 34,75 | 33,23 | 33,70 | 7.778.400 | | 2007-10-18 | 00:00:00 | 33,65 | 34,80 | 33,64 | 34,38 | 4.087.100 | | 2007-10-19 | 00:00:00 | 34,40 | 34,44 | 33,00 | 33,08 | 5.524.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
