(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 | | 2008-04-14 | 00:00:00 | 29,53 | 29,98 | 29,02 | 29,60 | 4.848.700 | | 2008-04-15 | 00:00:00 | 29,81 | 30,18 | 29,28 | 29,62 | 4.251.200 | | 2008-04-16 | 00:00:00 | 29,85 | 30,96 | 29,48 | 30,75 | 4.596.400 | | 2008-04-17 | 00:00:00 | 30,70 | 31,13 | 30,51 | 30,89 | 2.430.300 | | 2008-04-18 | 00:00:00 | 31,72 | 32,72 | 31,42 | 31,83 | 4.273.100 | | 2008-04-21 | 00:00:00 | 31,73 | 33,31 | 31,21 | 33,12 | 6.048.300 | | 2008-04-22 | 00:00:00 | 33,01 | 33,48 | 32,42 | 32,71 | 3.743.000 | | 2008-04-23 | 00:00:00 | 33,20 | 34,37 | 33,10 | 34,08 | 4.582.900 | | 2008-04-24 | 00:00:00 | 34,03 | 35,15 | 33,79 | 34,33 | 5.934.900 | | 2008-04-25 | 00:00:00 | 34,64 | 35,17 | 33,88 | 34,88 | 3.064.100 | | 2008-04-28 | 00:00:00 | 35,00 | 35,99 | 34,56 | 35,55 | 4.239.000 | | 2008-04-29 | 00:00:00 | 35,58 | 35,98 | 35,13 | 35,63 | 2.682.200 | | 2008-04-30 | 00:00:00 | 35,90 | 36,89 | 35,13 | 35,77 | 6.428.200 | | 2008-05-01 | 00:00:00 | 34,37 | 35,09 | 33,67 | 34,37 | 8.746.500 | | 2008-05-02 | 00:00:00 | 34,99 | 35,04 | 34,13 | 34,95 | 4.086.700 | | 2008-05-05 | 00:00:00 | 35,00 | 35,57 | 34,62 | 35,17 | 3.010.300 | | 2008-05-06 | 00:00:00 | 34,68 | 38,71 | 34,60 | 38,01 | 8.877.100 | | 2008-05-07 | 00:00:00 | 37,89 | 38,70 | 36,22 | 36,31 | 7.085.100 | | 2008-05-08 | 00:00:00 | 36,31 | 37,41 | 35,85 | 36,84 | 3.759.700 | | 2008-05-09 | 00:00:00 | 36,57 | 37,67 | 36,06 | 37,25 | 4.053.200 | | 2008-05-12 | 00:00:00 | 37,16 | 38,12 | 36,20 | 37,94 | 4.040.800 | | 2008-05-13 | 00:00:00 | 38,04 | 38,04 | 36,89 | 37,59 | 3.427.900 | | 2008-05-14 | 00:00:00 | 37,65 | 39,05 | 37,28 | 38,12 | 4.210.600 | | 2008-05-15 | 00:00:00 | 38,17 | 40,54 | 38,11 | 40,38 | 5.838.500 | | 2008-05-16 | 00:00:00 | 40,59 | 40,69 | 39,21 | 40,33 | 5.369.400 | | 2008-05-19 | 00:00:00 | 39,00 | 40,05 | 39,00 | 39,47 | 5.321.300 | | 2008-05-20 | 00:00:00 | 39,01 | 40,15 | 39,00 | 39,86 | 3.910.400 | | 2008-05-21 | 00:00:00 | 39,98 | 40,90 | 38,77 | 39,27 | 4.841.300 | | 2008-05-22 | 00:00:00 | 36,92 | 37,56 | 35,88 | 36,71 | 8.526.800 | | 2008-05-23 | 00:00:00 | 36,20 | 36,56 | 35,55 | 36,43 | 5.380.200 | | 2008-05-27 | 00:00:00 | 36,46 | 37,00 | 35,74 | 36,90 | 3.985.600 | | 2008-05-28 | 00:00:00 | 37,26 | 38,99 | 36,54 | 38,58 | 5.972.900 | | 2008-05-29 | 00:00:00 | 38,53 | 38,73 | 37,67 | 38,31 | 4.203.100 | | 2008-05-30 | 00:00:00 | 38,57 | 39,39 | 38,43 | 39,05 | 4.809.000 | | 2008-06-02 | 00:00:00 | 38,77 | 39,37 | 38,46 | 38,88 | 3.344.200 | | 2008-06-03 | 00:00:00 | 38,95 | 39,00 | 37,29 | 37,93 | 5.227.300 | | 2008-06-04 | 00:00:00 | 37,87 | 39,11 | 37,68 | 38,50 | 3.094.000 | | 2008-06-05 | 00:00:00 | 38,60 | 39,51 | 38,04 | 39,31 | 3.091.800 | | 2008-06-06 | 00:00:00 | 38,77 | 38,90 | 37,13 | 37,38 | 4.594.700 | | 2008-06-09 | 00:00:00 | 37,38 | 37,65 | 35,65 | 36,71 | 5.270.900 | | 2008-06-10 | 00:00:00 | 36,45 | 36,87 | 36,00 | 36,33 | 3.130.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
