(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 23,10 | 23,42 | 22,75 | 23,04 | 11.151.000 | | 2008-08-07 | 00:00:00 | 22,80 | 22,93 | 22,01 | 22,23 | 7.505.800 | | 2008-08-08 | 00:00:00 | 22,08 | 22,92 | 21,54 | 22,82 | 9.970.800 | | 2008-08-11 | 00:00:00 | 22,66 | 23,38 | 22,52 | 23,21 | 6.660.200 | | 2008-08-12 | 00:00:00 | 23,04 | 23,81 | 22,86 | 22,92 | 9.653.600 | | 2008-08-13 | 00:00:00 | 22,88 | 23,11 | 22,30 | 22,72 | 5.140.100 | | 2008-08-14 | 00:00:00 | 22,56 | 23,62 | 22,53 | 23,53 | 5.632.300 | | 2008-08-15 | 00:00:00 | 23,66 | 23,69 | 22,78 | 23,13 | 3.787.600 | | 2008-08-18 | 00:00:00 | 23,29 | 23,29 | 22,82 | 22,92 | 3.209.300 | | 2008-08-19 | 00:00:00 | 22,72 | 23,00 | 22,41 | 22,57 | 3.699.100 | | 2008-08-20 | 00:00:00 | 22,78 | 23,32 | 22,54 | 22,80 | 3.377.000 | | 2008-08-21 | 00:00:00 | 22,56 | 22,88 | 22,49 | 22,59 | 2.687.900 | | 2008-08-22 | 00:00:00 | 22,59 | 24,14 | 22,59 | 23,67 | 8.421.700 | | 2008-08-25 | 00:00:00 | 23,70 | 23,70 | 22,45 | 22,58 | 6.571.100 | | 2008-08-26 | 00:00:00 | 22,50 | 22,59 | 22,14 | 22,33 | 4.642.600 | | 2008-08-27 | 00:00:00 | 22,11 | 22,99 | 22,11 | 22,80 | 3.862.200 | | 2008-08-28 | 00:00:00 | 23,06 | 23,33 | 22,91 | 23,28 | 3.700.300 | | 2008-08-29 | 00:00:00 | 23,21 | 23,21 | 22,68 | 22,90 | 2.967.000 | | 2008-09-02 | 00:00:00 | 22,85 | 22,93 | 21,66 | 21,83 | 5.932.800 | | 2008-09-03 | 00:00:00 | 21,66 | 21,72 | 20,00 | 20,43 | 13.640.700 | | 2008-09-04 | 00:00:00 | 20,35 | 20,35 | 19,56 | 19,64 | 6.235.000 | | 2008-09-05 | 00:00:00 | 19,41 | 19,57 | 18,66 | 19,41 | 6.376.000 | | 2008-09-08 | 00:00:00 | 19,98 | 19,99 | 18,62 | 18,80 | 6.981.200 | | 2008-09-09 | 00:00:00 | 18,64 | 19,75 | 17,62 | 17,72 | 8.866.000 | | 2008-09-10 | 00:00:00 | 17,90 | 18,43 | 17,67 | 18,31 | 4.829.800 | | 2008-09-11 | 00:00:00 | 18,04 | 18,39 | 17,45 | 18,08 | 5.985.800 | | 2008-09-12 | 00:00:00 | 17,93 | 18,52 | 17,62 | 18,06 | 6.195.900 | | 2008-09-15 | 00:00:00 | 17,75 | 17,75 | 16,71 | 17,00 | 5.216.500 | | 2008-09-16 | 00:00:00 | 16,93 | 17,86 | 16,89 | 17,72 | 6.634.700 | | 2008-09-17 | 00:00:00 | 17,24 | 17,70 | 17,00 | 17,01 | 5.887.100 | | 2008-09-18 | 00:00:00 | 17,71 | 17,76 | 15,46 | 17,00 | 11.033.700 | | 2008-09-19 | 00:00:00 | 17,75 | 18,05 | 17,28 | 17,67 | 6.740.700 | | 2008-09-22 | 00:00:00 | 17,58 | 18,43 | 17,07 | 17,51 | 5.478.300 | | 2008-09-23 | 00:00:00 | 17,50 | 17,97 | 17,00 | 17,14 | 3.880.800 | | 2008-09-24 | 00:00:00 | 17,26 | 17,53 | 16,80 | 17,06 | 3.424.000 | | 2008-09-25 | 00:00:00 | 17,08 | 17,43 | 16,89 | 17,17 | 2.708.600 | | 2008-09-26 | 00:00:00 | 16,67 | 16,93 | 16,08 | 16,38 | 5.622.500 | | 2008-09-29 | 00:00:00 | 16,09 | 16,28 | 14,60 | 14,88 | 6.588.500 | | 2008-09-30 | 00:00:00 | 15,14 | 17,44 | 15,00 | 17,44 | 9.289.200 | | 2008-10-01 | 00:00:00 | 17,30 | 17,95 | 17,04 | 17,12 | 7.319.800 | | 2008-10-02 | 00:00:00 | 15,49 | 16,07 | 15,10 | 15,30 | 9.314.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
