(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 34,16 | 34,40 | 33,10 | 33,29 | 4.210.300 | | 2008-02-15 | 00:00:00 | 33,11 | 33,86 | 33,00 | 33,77 | 2.754.600 | | 2008-02-19 | 00:00:00 | 34,25 | 34,25 | 32,46 | 32,63 | 3.272.200 | | 2008-02-20 | 00:00:00 | 32,23 | 33,30 | 32,07 | 33,21 | 3.767.900 | | 2008-02-21 | 00:00:00 | 33,48 | 33,85 | 33,18 | 33,51 | 4.049.200 | | 2008-02-22 | 00:00:00 | 33,63 | 33,75 | 31,92 | 32,79 | 3.777.100 | | 2008-02-25 | 00:00:00 | 32,80 | 33,12 | 32,03 | 32,86 | 2.798.200 | | 2008-02-26 | 00:00:00 | 32,70 | 33,73 | 32,25 | 33,43 | 3.623.500 | | 2008-02-27 | 00:00:00 | 33,03 | 33,75 | 32,27 | 33,50 | 5.095.600 | | 2008-02-28 | 00:00:00 | 33,01 | 33,75 | 32,61 | 33,48 | 4.789.400 | | 2008-02-29 | 00:00:00 | 33,02 | 36,00 | 32,90 | 35,16 | 11.891.300 | | 2008-03-03 | 00:00:00 | 34,96 | 35,25 | 33,14 | 33,65 | 6.293.200 | | 2008-03-04 | 00:00:00 | 33,24 | 34,05 | 32,44 | 33,82 | 4.019.400 | | 2008-03-05 | 00:00:00 | 34,00 | 35,25 | 34,00 | 34,81 | 4.150.000 | | 2008-03-06 | 00:00:00 | 34,65 | 35,95 | 34,06 | 34,45 | 6.101.600 | | 2008-03-07 | 00:00:00 | 34,33 | 35,68 | 33,67 | 34,19 | 4.850.500 | | 2008-03-10 | 00:00:00 | 34,31 | 34,57 | 32,34 | 32,36 | 4.193.200 | | 2008-03-11 | 00:00:00 | 33,43 | 34,00 | 32,34 | 33,96 | 5.645.200 | | 2008-03-12 | 00:00:00 | 34,21 | 34,92 | 33,14 | 33,24 | 5.400.200 | | 2008-03-13 | 00:00:00 | 32,57 | 33,14 | 31,44 | 32,51 | 6.607.700 | | 2008-03-14 | 00:00:00 | 33,38 | 33,38 | 30,59 | 31,19 | 6.296.300 | | 2008-03-17 | 00:00:00 | 30,16 | 30,75 | 28,76 | 29,69 | 6.003.400 | | 2008-03-18 | 00:00:00 | 30,37 | 31,49 | 30,15 | 31,40 | 4.697.800 | | 2008-03-19 | 00:00:00 | 31,56 | 32,06 | 29,37 | 29,37 | 4.353.500 | | 2008-03-20 | 00:00:00 | 29,56 | 30,59 | 29,13 | 30,59 | 5.769.600 | | 2008-03-24 | 00:00:00 | 30,75 | 33,36 | 30,62 | 32,87 | 4.703.900 | | 2008-03-25 | 00:00:00 | 33,00 | 33,38 | 32,21 | 32,59 | 5.762.200 | | 2008-03-26 | 00:00:00 | 32,26 | 32,70 | 32,05 | 32,12 | 4.592.400 | | 2008-03-27 | 00:00:00 | 32,03 | 32,15 | 30,05 | 30,06 | 6.147.400 | | 2008-03-28 | 00:00:00 | 30,62 | 31,11 | 29,49 | 29,58 | 5.088.300 | | 2008-03-31 | 00:00:00 | 29,35 | 29,45 | 27,32 | 28,16 | 8.577.500 | | 2008-04-01 | 00:00:00 | 29,77 | 31,10 | 29,70 | 30,83 | 8.395.100 | | 2008-04-02 | 00:00:00 | 30,48 | 31,88 | 30,08 | 31,04 | 5.553.100 | | 2008-04-03 | 00:00:00 | 30,52 | 31,70 | 30,42 | 31,34 | 5.566.000 | | 2008-04-04 | 00:00:00 | 31,54 | 31,90 | 31,06 | 31,59 | 3.906.200 | | 2008-04-07 | 00:00:00 | 31,68 | 31,77 | 30,99 | 31,13 | 3.960.300 | | 2008-04-08 | 00:00:00 | 30,51 | 31,24 | 30,28 | 31,05 | 4.025.000 | | 2008-04-09 | 00:00:00 | 31,04 | 31,48 | 30,56 | 31,09 | 3.511.100 | | 2008-04-10 | 00:00:00 | 31,10 | 31,77 | 30,66 | 31,44 | 4.036.500 | | 2008-04-11 | 00:00:00 | 31,00 | 31,00 | 30,07 | 30,39 | 4.898.100 | | 2008-04-14 | 00:00:00 | 29,53 | 29,98 | 29,02 | 29,60 | 4.848.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
