(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 34,95 | 35,71 | 33,74 | 33,80 | 3.369.000 | | 2007-12-18 | 00:00:00 | 34,00 | 34,28 | 32,86 | 33,45 | 4.066.300 | | 2007-12-19 | 00:00:00 | 33,50 | 35,31 | 33,40 | 34,74 | 3.675.800 | | 2007-12-20 | 00:00:00 | 35,09 | 36,18 | 34,95 | 35,90 | 3.297.400 | | 2007-12-21 | 00:00:00 | 36,22 | 36,41 | 35,52 | 35,95 | 3.622.800 | | 2007-12-24 | 00:00:00 | 35,89 | 36,90 | 35,07 | 36,45 | 1.213.500 | | 2007-12-26 | 00:00:00 | 36,21 | 37,02 | 36,20 | 36,80 | 1.659.500 | | 2007-12-27 | 00:00:00 | 36,76 | 36,80 | 35,30 | 35,46 | 2.281.100 | | 2007-12-28 | 00:00:00 | 35,74 | 36,29 | 34,88 | 35,35 | 2.200.500 | | 2007-12-31 | 00:00:00 | 35,68 | 35,68 | 34,47 | 34,60 | 2.230.600 | | 2008-01-02 | 00:00:00 | 34,47 | 34,87 | 33,07 | 33,20 | 3.716.800 | | 2008-01-03 | 00:00:00 | 33,40 | 34,70 | 33,33 | 34,14 | 5.437.000 | | 2008-01-04 | 00:00:00 | 33,80 | 33,80 | 31,88 | 32,00 | 4.294.000 | | 2008-01-07 | 00:00:00 | 32,46 | 32,86 | 31,07 | 31,60 | 4.369.800 | | 2008-01-08 | 00:00:00 | 31,60 | 31,60 | 29,46 | 29,47 | 4.786.800 | | 2008-01-09 | 00:00:00 | 29,26 | 29,39 | 27,54 | 29,22 | 8.060.400 | | 2008-01-10 | 00:00:00 | 28,96 | 29,05 | 25,97 | 28,03 | 19.749.100 | | 2008-01-11 | 00:00:00 | 27,71 | 28,82 | 26,71 | 27,52 | 7.112.500 | | 2008-01-14 | 00:00:00 | 28,00 | 28,50 | 27,18 | 28,38 | 4.360.400 | | 2008-01-15 | 00:00:00 | 27,70 | 27,90 | 26,44 | 26,95 | 7.287.800 | | 2008-01-16 | 00:00:00 | 26,29 | 26,99 | 25,13 | 25,88 | 6.079.600 | | 2008-01-17 | 00:00:00 | 26,25 | 28,11 | 26,25 | 26,64 | 7.649.100 | | 2008-01-18 | 00:00:00 | 26,24 | 28,37 | 26,24 | 27,00 | 7.010.500 | | 2008-01-22 | 00:00:00 | 25,26 | 29,05 | 25,06 | 27,48 | 7.693.900 | | 2008-01-23 | 00:00:00 | 26,78 | 27,99 | 25,41 | 27,79 | 5.716.700 | | 2008-01-24 | 00:00:00 | 28,00 | 30,85 | 27,45 | 30,39 | 8.401.300 | | 2008-01-25 | 00:00:00 | 31,89 | 32,11 | 29,30 | 29,51 | 7.447.300 | | 2008-01-28 | 00:00:00 | 29,48 | 30,39 | 28,96 | 30,13 | 3.269.100 | | 2008-01-29 | 00:00:00 | 30,38 | 30,67 | 29,41 | 29,72 | 2.669.200 | | 2008-01-30 | 00:00:00 | 29,66 | 30,39 | 29,24 | 29,50 | 3.098.900 | | 2008-01-31 | 00:00:00 | 29,18 | 30,60 | 28,10 | 30,20 | 3.776.700 | | 2008-02-01 | 00:00:00 | 30,40 | 31,17 | 29,33 | 31,04 | 4.117.900 | | 2008-02-04 | 00:00:00 | 31,08 | 31,16 | 30,02 | 30,05 | 3.359.100 | | 2008-02-05 | 00:00:00 | 29,38 | 30,64 | 29,24 | 29,95 | 3.682.800 | | 2008-02-06 | 00:00:00 | 30,29 | 31,50 | 29,71 | 29,73 | 9.498.500 | | 2008-02-07 | 00:00:00 | 31,15 | 33,36 | 29,73 | 32,41 | 15.431.900 | | 2008-02-08 | 00:00:00 | 32,29 | 33,22 | 31,72 | 32,34 | 4.454.400 | | 2008-02-11 | 00:00:00 | 32,57 | 34,23 | 32,47 | 34,00 | 6.415.000 | | 2008-02-12 | 00:00:00 | 34,32 | 34,48 | 32,76 | 33,14 | 6.045.600 | | 2008-02-13 | 00:00:00 | 33,65 | 34,40 | 33,50 | 34,24 | 3.941.800 | | 2008-02-14 | 00:00:00 | 34,16 | 34,40 | 33,10 | 33,29 | 4.210.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
