(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 | | 2009-01-28 | 00:00:00 | 13,88 | 14,20 | 13,56 | 14,01 | 6.410.700 | | 2009-01-29 | 00:00:00 | 13,90 | 13,90 | 13,38 | 13,48 | 3.301.300 | | 2009-01-30 | 00:00:00 | 13,41 | 13,98 | 13,40 | 13,48 | 4.248.000 | | 2009-02-02 | 00:00:00 | 13,60 | 14,54 | 13,51 | 14,35 | 7.096.400 | | 2009-02-03 | 00:00:00 | 14,50 | 14,59 | 13,85 | 14,20 | 4.668.700 | | 2009-02-04 | 00:00:00 | 14,27 | 14,79 | 14,13 | 14,17 | 6.015.500 | | 2009-02-05 | 00:00:00 | 15,38 | 16,92 | 15,01 | 16,73 | 17.822.400 | | 2009-02-06 | 00:00:00 | 17,25 | 17,85 | 16,75 | 17,41 | 9.828.900 | | 2009-02-09 | 00:00:00 | 17,49 | 17,65 | 17,16 | 17,53 | 5.359.000 | | 2009-02-10 | 00:00:00 | 17,74 | 18,22 | 17,14 | 17,19 | 7.424.500 | | 2009-02-11 | 00:00:00 | 17,39 | 17,77 | 16,86 | 17,26 | 4.402.900 | | 2009-02-12 | 00:00:00 | 16,90 | 17,93 | 16,80 | 17,84 | 5.983.100 | | 2009-02-13 | 00:00:00 | 17,93 | 18,00 | 17,48 | 17,72 | 4.381.800 | | 2009-02-17 | 00:00:00 | 17,28 | 17,39 | 16,63 | 16,69 | 4.595.900 | | 2009-02-18 | 00:00:00 | 16,80 | 17,76 | 16,65 | 17,43 | 6.919.700 | | 2009-02-19 | 00:00:00 | 17,74 | 18,49 | 17,38 | 17,56 | 6.753.200 | | 2009-02-20 | 00:00:00 | 16,84 | 17,81 | 16,71 | 17,71 | 8.026.900 | | 2009-02-23 | 00:00:00 | 17,77 | 18,00 | 16,80 | 16,89 | 6.544.700 | | 2009-02-24 | 00:00:00 | 17,11 | 17,84 | 16,94 | 17,68 | 4.870.600 | | 2009-02-25 | 00:00:00 | 17,71 | 18,76 | 17,47 | 18,33 | 9.384.500 | | 2009-02-26 | 00:00:00 | 18,70 | 18,98 | 18,00 | 18,06 | 5.414.700 | | 2009-02-27 | 00:00:00 | 17,70 | 18,44 | 17,49 | 18,09 | 5.201.400 | | 2009-03-02 | 00:00:00 | 17,60 | 17,89 | 16,32 | 16,41 | 8.563.700 | | 2009-03-03 | 00:00:00 | 16,77 | 17,09 | 16,42 | 16,72 | 6.217.900 | | 2009-03-04 | 00:00:00 | 17,17 | 17,41 | 16,94 | 17,13 | 6.570.600 | | 2009-03-05 | 00:00:00 | 16,96 | 17,06 | 16,10 | 16,23 | 5.903.000 | | 2009-03-06 | 00:00:00 | 16,31 | 16,71 | 15,84 | 16,36 | 5.694.600 | | 2009-03-09 | 00:00:00 | 16,21 | 16,89 | 15,93 | 16,06 | 4.844.500 | | 2009-03-10 | 00:00:00 | 16,41 | 17,20 | 16,32 | 17,08 | 4.314.100 | | 2009-03-11 | 00:00:00 | 17,24 | 17,91 | 17,06 | 17,71 | 7.045.500 | | 2009-03-12 | 00:00:00 | 17,65 | 18,55 | 17,46 | 18,49 | 6.252.500 | | 2009-03-13 | 00:00:00 | 18,78 | 18,79 | 18,05 | 18,42 | 4.088.800 | | 2009-03-16 | 00:00:00 | 18,41 | 18,66 | 17,58 | 17,59 | 2.666.500 | | 2009-03-17 | 00:00:00 | 17,79 | 18,39 | 17,65 | 18,34 | 4.729.000 | | 2009-03-18 | 00:00:00 | 18,54 | 19,30 | 18,45 | 18,96 | 6.629.500 | | 2009-03-19 | 00:00:00 | 19,34 | 19,61 | 18,96 | 19,09 | 4.834.500 | | 2009-03-20 | 00:00:00 | 19,50 | 19,50 | 17,94 | 18,13 | 5.247.300 | | 2009-03-23 | 00:00:00 | 18,71 | 19,80 | 18,52 | 19,79 | 5.827.800 | | 2009-03-24 | 00:00:00 | 19,49 | 19,65 | 19,13 | 19,17 | 4.392.800 | | 2009-03-25 | 00:00:00 | 19,49 | 19,70 | 18,87 | 19,43 | 5.600.100 | | 2009-03-26 | 00:00:00 | 19,62 | 20,65 | 19,53 | 20,35 | 5.702.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
