(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 2021-07-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 36,45 | 36,87 | 36,00 | 36,33 | 3.130.100 | | 2008-06-11 | 00:00:00 | 36,08 | 36,49 | 35,32 | 35,45 | 3.745.000 | | 2008-06-12 | 00:00:00 | 35,64 | 36,17 | 34,96 | 35,29 | 4.108.500 | | 2008-06-13 | 00:00:00 | 35,68 | 36,62 | 35,57 | 36,31 | 3.628.300 | | 2008-06-16 | 00:00:00 | 35,99 | 37,15 | 35,72 | 36,59 | 2.841.100 | | 2008-06-17 | 00:00:00 | 36,53 | 36,68 | 35,68 | 36,29 | 4.566.200 | | 2008-06-18 | 00:00:00 | 36,00 | 36,35 | 35,11 | 35,86 | 4.159.100 | | 2008-06-19 | 00:00:00 | 35,87 | 36,61 | 35,28 | 36,36 | 2.801.900 | | 2008-06-20 | 00:00:00 | 36,00 | 36,87 | 35,07 | 35,80 | 6.749.900 | | 2008-06-23 | 00:00:00 | 36,16 | 36,18 | 34,96 | 35,23 | 3.148.700 | | 2008-06-24 | 00:00:00 | 35,07 | 35,26 | 34,32 | 34,66 | 4.013.600 | | 2008-06-25 | 00:00:00 | 34,69 | 35,80 | 34,59 | 34,95 | 4.110.400 | | 2008-06-26 | 00:00:00 | 34,42 | 34,52 | 33,76 | 34,16 | 5.746.100 | | 2008-06-27 | 00:00:00 | 34,06 | 34,58 | 33,90 | 34,56 | 5.135.000 | | 2008-06-30 | 00:00:00 | 34,54 | 35,24 | 33,90 | 34,79 | 5.657.300 | | 2008-07-01 | 00:00:00 | 34,04 | 35,69 | 34,03 | 35,48 | 5.995.400 | | 2008-07-02 | 00:00:00 | 35,69 | 35,72 | 33,67 | 33,80 | 5.551.600 | | 2008-07-03 | 00:00:00 | 33,79 | 34,07 | 32,56 | 32,97 | 4.198.000 | | 2008-07-07 | 00:00:00 | 33,05 | 33,25 | 31,52 | 32,46 | 8.960.900 | | 2008-07-08 | 00:00:00 | 32,46 | 32,50 | 31,53 | 32,34 | 8.102.500 | | 2008-07-09 | 00:00:00 | 32,21 | 32,36 | 31,06 | 31,10 | 6.755.000 | | 2008-07-10 | 00:00:00 | 31,03 | 32,11 | 30,51 | 31,72 | 6.001.100 | | 2008-07-11 | 00:00:00 | 31,87 | 31,87 | 30,11 | 31,18 | 5.393.900 | | 2008-07-14 | 00:00:00 | 31,72 | 31,87 | 30,18 | 30,68 | 4.404.600 | | 2008-07-15 | 00:00:00 | 30,70 | 31,89 | 29,31 | 31,12 | 6.850.800 | | 2008-07-16 | 00:00:00 | 30,88 | 32,88 | 30,71 | 32,68 | 5.597.400 | | 2008-07-17 | 00:00:00 | 32,88 | 33,76 | 32,46 | 33,36 | 4.499.400 | | 2008-07-18 | 00:00:00 | 33,21 | 34,17 | 32,66 | 33,55 | 3.806.200 | | 2008-07-21 | 00:00:00 | 33,95 | 34,01 | 32,65 | 33,07 | 3.295.400 | | 2008-07-22 | 00:00:00 | 32,79 | 32,92 | 31,99 | 32,71 | 6.052.200 | | 2008-07-23 | 00:00:00 | 33,15 | 34,08 | 32,65 | 33,34 | 5.334.400 | | 2008-07-24 | 00:00:00 | 33,37 | 33,44 | 32,03 | 32,18 | 3.601.600 | | 2008-07-25 | 00:00:00 | 32,00 | 32,26 | 31,26 | 32,08 | 4.460.300 | | 2008-07-28 | 00:00:00 | 32,02 | 32,22 | 30,80 | 31,20 | 4.754.800 | | 2008-07-29 | 00:00:00 | 31,54 | 32,15 | 31,01 | 31,54 | 4.998.400 | | 2008-07-30 | 00:00:00 | 31,61 | 31,89 | 30,56 | 31,25 | 12.606.400 | | 2008-07-31 | 00:00:00 | 25,06 | 25,50 | 22,69 | 23,34 | 46.289.100 | | 2008-08-01 | 00:00:00 | 23,65 | 24,02 | 23,12 | 23,50 | 15.882.400 | | 2008-08-04 | 00:00:00 | 23,93 | 24,09 | 23,15 | 23,33 | 9.074.400 | | 2008-08-05 | 00:00:00 | 23,45 | 23,52 | 22,93 | 23,16 | 8.856.800 | | 2008-08-06 | 00:00:00 | 23,10 | 23,42 | 22,75 | 23,04 | 11.151.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
