(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 | | 2009-03-26 | 00:00:00 | 19,62 | 20,65 | 19,53 | 20,35 | 5.702.900 | | 2009-03-27 | 00:00:00 | 20,11 | 20,85 | 20,02 | 20,11 | 6.167.200 | | 2009-03-30 | 00:00:00 | 19,54 | 19,72 | 18,95 | 19,52 | 4.927.300 | | 2009-03-31 | 00:00:00 | 19,45 | 19,76 | 19,09 | 19,40 | 5.496.300 | | 2009-04-01 | 00:00:00 | 19,27 | 20,21 | 19,15 | 19,88 | 5.084.100 | | 2009-04-02 | 00:00:00 | 20,49 | 22,03 | 20,31 | 21,55 | 8.618.700 | | 2009-04-03 | 00:00:00 | 20,37 | 20,38 | 19,35 | 20,06 | 10.304.400 | | 2009-04-06 | 00:00:00 | 19,65 | 19,88 | 19,22 | 19,60 | 4.398.100 | | 2009-04-07 | 00:00:00 | 19,47 | 19,47 | 18,65 | 18,86 | 4.471.900 | | 2009-04-08 | 00:00:00 | 18,59 | 19,63 | 18,59 | 19,41 | 4.533.500 | | 2009-04-09 | 00:00:00 | 19,86 | 20,29 | 19,63 | 20,20 | 4.242.800 | | 2009-04-13 | 00:00:00 | 20,00 | 20,32 | 19,54 | 20,20 | 3.296.700 | | 2009-04-14 | 00:00:00 | 20,11 | 20,45 | 19,73 | 20,02 | 3.046.300 | | 2009-04-15 | 00:00:00 | 19,67 | 20,00 | 19,33 | 19,71 | 3.616.600 | | 2009-04-16 | 00:00:00 | 20,00 | 20,57 | 19,54 | 20,34 | 3.346.500 | | 2009-04-17 | 00:00:00 | 20,25 | 20,72 | 20,02 | 20,47 | 3.303.900 | | 2009-04-20 | 00:00:00 | 20,02 | 20,23 | 19,26 | 19,39 | 3.495.900 | | 2009-04-21 | 00:00:00 | 19,22 | 19,92 | 19,08 | 19,90 | 2.969.500 | | 2009-04-22 | 00:00:00 | 19,86 | 21,17 | 19,55 | 20,60 | 6.653.500 | | 2009-04-23 | 00:00:00 | 20,65 | 20,84 | 19,29 | 19,58 | 6.182.100 | | 2009-04-24 | 00:00:00 | 19,79 | 19,83 | 19,04 | 19,48 | 5.318.800 | | 2009-04-27 | 00:00:00 | 19,20 | 20,20 | 19,15 | 19,80 | 5.328.400 | | 2009-04-28 | 00:00:00 | 19,53 | 20,01 | 19,36 | 19,60 | 3.466.900 | | 2009-04-29 | 00:00:00 | 19,99 | 20,59 | 19,82 | 20,06 | 5.532.600 | | 2009-04-30 | 00:00:00 | 21,97 | 22,49 | 21,47 | 22,02 | 12.606.200 | | 2009-05-01 | 00:00:00 | 22,03 | 22,50 | 21,86 | 22,37 | 4.281.200 | | 2009-05-04 | 00:00:00 | 22,47 | 23,30 | 22,38 | 23,26 | 5.489.400 | | 2009-05-05 | 00:00:00 | 23,22 | 23,46 | 22,96 | 23,32 | 4.131.600 | | 2009-05-06 | 00:00:00 | 23,58 | 23,58 | 22,02 | 22,53 | 5.090.200 | | 2009-05-07 | 00:00:00 | 22,90 | 22,96 | 21,15 | 21,28 | 6.092.600 | | 2009-05-08 | 00:00:00 | 21,60 | 22,06 | 21,11 | 21,31 | 4.210.300 | | 2009-05-11 | 00:00:00 | 21,00 | 21,83 | 20,75 | 21,48 | 2.711.900 | | 2009-05-12 | 00:00:00 | 21,50 | 21,59 | 20,59 | 21,00 | 3.341.600 | | 2009-05-13 | 00:00:00 | 20,70 | 20,89 | 20,25 | 20,29 | 3.618.000 | | 2009-05-14 | 00:00:00 | 20,29 | 20,92 | 20,13 | 20,74 | 2.961.600 | | 2009-05-15 | 00:00:00 | 20,72 | 21,10 | 20,51 | 20,74 | 2.484.400 | | 2009-05-18 | 00:00:00 | 20,86 | 21,23 | 20,58 | 21,21 | 2.546.500 | | 2009-05-19 | 00:00:00 | 21,32 | 22,03 | 20,82 | 21,56 | 3.444.400 | | 2009-05-20 | 00:00:00 | 21,60 | 22,43 | 21,37 | 21,45 | 3.298.800 | | 2009-05-21 | 00:00:00 | 21,15 | 21,42 | 20,86 | 21,09 | 2.724.600 | | 2009-05-22 | 00:00:00 | 21,16 | 21,24 | 20,60 | 20,83 | 2.036.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
