(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 15,49 | 16,07 | 15,10 | 15,30 | 9.314.100 | | 2008-10-03 | 00:00:00 | 15,86 | 16,24 | 14,75 | 14,85 | 5.427.700 | | 2008-10-06 | 00:00:00 | 14,24 | 15,19 | 13,23 | 15,09 | 8.753.600 | | 2008-10-07 | 00:00:00 | 15,02 | 15,65 | 13,82 | 13,89 | 5.219.700 | | 2008-10-08 | 00:00:00 | 13,35 | 14,87 | 13,33 | 14,03 | 5.928.500 | | 2008-10-09 | 00:00:00 | 14,31 | 14,83 | 13,26 | 13,53 | 4.618.100 | | 2008-10-10 | 00:00:00 | 12,50 | 14,60 | 12,50 | 14,12 | 6.592.100 | | 2008-10-13 | 00:00:00 | 14,83 | 16,15 | 14,50 | 16,04 | 6.740.500 | | 2008-10-14 | 00:00:00 | 16,89 | 16,95 | 15,53 | 15,69 | 6.547.100 | | 2008-10-15 | 00:00:00 | 15,45 | 15,45 | 13,62 | 13,66 | 5.335.700 | | 2008-10-16 | 00:00:00 | 13,65 | 14,30 | 12,55 | 14,30 | 4.855.200 | | 2008-10-17 | 00:00:00 | 13,92 | 15,60 | 13,38 | 14,71 | 4.367.300 | | 2008-10-20 | 00:00:00 | 14,70 | 15,85 | 14,58 | 15,82 | 3.304.500 | | 2008-10-21 | 00:00:00 | 15,51 | 15,75 | 14,80 | 14,85 | 3.117.700 | | 2008-10-22 | 00:00:00 | 14,53 | 14,84 | 13,44 | 13,98 | 4.046.500 | | 2008-10-23 | 00:00:00 | 13,96 | 14,20 | 12,53 | 13,29 | 4.576.600 | | 2008-10-24 | 00:00:00 | 12,50 | 13,33 | 12,37 | 12,72 | 3.940.100 | | 2008-10-27 | 00:00:00 | 12,30 | 12,89 | 11,96 | 12,09 | 5.019.000 | | 2008-10-28 | 00:00:00 | 12,50 | 13,31 | 11,69 | 13,28 | 5.084.200 | | 2008-10-29 | 00:00:00 | 13,79 | 14,50 | 12,96 | 13,84 | 6.068.500 | | 2008-10-30 | 00:00:00 | 14,49 | 14,71 | 13,37 | 13,80 | 6.940.800 | | 2008-10-31 | 00:00:00 | 15,40 | 15,46 | 13,92 | 14,38 | 11.275.000 | | 2008-11-03 | 00:00:00 | 14,38 | 14,69 | 13,36 | 13,62 | 3.711.600 | | 2008-11-04 | 00:00:00 | 14,02 | 14,79 | 13,73 | 14,68 | 5.133.900 | | 2008-11-05 | 00:00:00 | 14,98 | 15,33 | 14,43 | 14,45 | 3.512.400 | | 2008-11-06 | 00:00:00 | 14,31 | 14,68 | 13,67 | 13,79 | 2.899.200 | | 2008-11-07 | 00:00:00 | 14,06 | 14,75 | 13,99 | 14,47 | 2.659.900 | | 2008-11-10 | 00:00:00 | 14,90 | 14,97 | 13,85 | 14,07 | 2.555.100 | | 2008-11-11 | 00:00:00 | 13,85 | 14,26 | 13,54 | 13,79 | 2.245.900 | | 2008-11-12 | 00:00:00 | 13,52 | 13,79 | 13,00 | 13,03 | 2.265.500 | | 2008-11-13 | 00:00:00 | 13,13 | 13,38 | 11,17 | 13,35 | 6.668.200 | | 2008-11-14 | 00:00:00 | 12,96 | 13,60 | 12,63 | 12,76 | 3.279.200 | | 2008-11-17 | 00:00:00 | 12,55 | 12,78 | 12,11 | 12,34 | 2.859.800 | | 2008-11-18 | 00:00:00 | 12,44 | 12,47 | 11,47 | 11,90 | 3.607.800 | | 2008-11-19 | 00:00:00 | 11,91 | 11,91 | 10,61 | 10,63 | 4.259.500 | | 2008-11-20 | 00:00:00 | 10,50 | 10,79 | 9,25 | 9,29 | 5.760.900 | | 2008-11-21 | 00:00:00 | 9,49 | 10,60 | 9,48 | 10,52 | 8.259.400 | | 2008-11-24 | 00:00:00 | 10,71 | 11,41 | 10,27 | 11,26 | 4.690.300 | | 2008-11-25 | 00:00:00 | 11,35 | 11,65 | 10,92 | 11,35 | 5.508.900 | | 2008-11-26 | 00:00:00 | 11,18 | 12,14 | 10,95 | 12,02 | 4.823.100 | | 2008-11-28 | 00:00:00 | 12,04 | 12,30 | 11,70 | 12,27 | 1.093.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
