(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 34,40 | 34,44 | 33,00 | 33,08 | 5.524.100 | | 2007-10-22 | 00:00:00 | 32,58 | 33,36 | 32,15 | 32,78 | 4.831.500 | | 2007-10-23 | 00:00:00 | 33,00 | 34,55 | 32,90 | 34,40 | 7.464.500 | | 2007-10-24 | 00:00:00 | 34,04 | 34,24 | 31,66 | 32,97 | 15.859.900 | | 2007-10-25 | 00:00:00 | 35,50 | 38,00 | 35,35 | 37,13 | 20.408.600 | | 2007-10-26 | 00:00:00 | 38,14 | 38,36 | 37,37 | 37,81 | 5.604.700 | | 2007-10-29 | 00:00:00 | 38,07 | 39,65 | 38,03 | 39,23 | 6.663.600 | | 2007-10-30 | 00:00:00 | 39,03 | 41,45 | 37,95 | 39,74 | 9.063.000 | | 2007-10-31 | 00:00:00 | 38,99 | 39,59 | 38,12 | 39,19 | 6.128.200 | | 2007-11-01 | 00:00:00 | 38,63 | 39,47 | 37,96 | 38,02 | 5.688.100 | | 2007-11-02 | 00:00:00 | 38,94 | 39,20 | 38,00 | 38,62 | 4.192.000 | | 2007-11-05 | 00:00:00 | 38,45 | 39,43 | 38,01 | 38,74 | 3.738.500 | | 2007-11-06 | 00:00:00 | 38,31 | 39,82 | 38,22 | 39,70 | 3.891.300 | | 2007-11-07 | 00:00:00 | 39,20 | 39,33 | 37,91 | 37,97 | 3.851.100 | | 2007-11-08 | 00:00:00 | 38,40 | 38,58 | 35,76 | 36,95 | 6.611.300 | | 2007-11-09 | 00:00:00 | 36,29 | 37,35 | 35,36 | 36,55 | 5.336.500 | | 2007-11-12 | 00:00:00 | 36,20 | 36,83 | 35,54 | 35,54 | 4.255.600 | | 2007-11-13 | 00:00:00 | 35,63 | 37,25 | 35,54 | 37,02 | 6.047.700 | | 2007-11-14 | 00:00:00 | 37,69 | 38,30 | 37,05 | 37,73 | 4.798.700 | | 2007-11-15 | 00:00:00 | 37,39 | 37,69 | 35,80 | 36,37 | 4.082.000 | | 2007-11-16 | 00:00:00 | 36,79 | 36,86 | 35,36 | 36,15 | 3.181.000 | | 2007-11-19 | 00:00:00 | 36,85 | 36,95 | 35,72 | 35,81 | 3.973.500 | | 2007-11-20 | 00:00:00 | 35,94 | 37,08 | 35,18 | 36,19 | 3.409.700 | | 2007-11-21 | 00:00:00 | 36,13 | 36,65 | 34,78 | 35,88 | 2.834.900 | | 2007-11-23 | 00:00:00 | 36,61 | 36,65 | 35,70 | 36,35 | 923.600 | | 2007-11-26 | 00:00:00 | 36,29 | 37,50 | 35,59 | 35,63 | 3.553.000 | | 2007-11-27 | 00:00:00 | 35,57 | 36,89 | 35,56 | 36,64 | 3.267.800 | | 2007-11-28 | 00:00:00 | 37,36 | 38,29 | 37,01 | 37,92 | 3.671.300 | | 2007-11-29 | 00:00:00 | 37,71 | 38,64 | 37,03 | 37,69 | 2.633.600 | | 2007-11-30 | 00:00:00 | 38,16 | 38,64 | 37,74 | 38,06 | 3.473.300 | | 2007-12-03 | 00:00:00 | 37,65 | 38,35 | 37,14 | 37,17 | 3.524.900 | | 2007-12-04 | 00:00:00 | 36,90 | 37,35 | 36,00 | 36,70 | 3.848.900 | | 2007-12-05 | 00:00:00 | 36,97 | 38,50 | 36,97 | 38,21 | 3.356.100 | | 2007-12-06 | 00:00:00 | 38,07 | 39,25 | 38,07 | 39,22 | 3.037.000 | | 2007-12-07 | 00:00:00 | 39,02 | 39,42 | 38,39 | 39,01 | 3.946.800 | | 2007-12-10 | 00:00:00 | 38,85 | 39,24 | 38,01 | 38,51 | 3.180.500 | | 2007-12-11 | 00:00:00 | 38,65 | 38,72 | 36,80 | 37,10 | 3.984.000 | | 2007-12-12 | 00:00:00 | 36,01 | 36,35 | 33,71 | 34,94 | 11.044.500 | | 2007-12-13 | 00:00:00 | 34,49 | 35,60 | 34,30 | 35,54 | 4.936.800 | | 2007-12-14 | 00:00:00 | 35,14 | 36,11 | 34,74 | 35,37 | 2.944.700 | | 2007-12-17 | 00:00:00 | 34,95 | 35,71 | 33,74 | 33,80 | 3.369.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
