(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 21,16 | 21,24 | 20,60 | 20,83 | 2.036.500 | | 2009-05-26 | 00:00:00 | 20,50 | 21,63 | 20,50 | 21,57 | 2.500.100 | | 2009-05-27 | 00:00:00 | 21,45 | 21,88 | 21,15 | 21,21 | 2.505.600 | | 2009-05-28 | 00:00:00 | 21,25 | 21,83 | 20,84 | 21,75 | 3.793.200 | | 2009-05-29 | 00:00:00 | 21,90 | 22,30 | 21,48 | 22,27 | 2.708.800 | | 2009-06-01 | 00:00:00 | 22,31 | 22,87 | 21,21 | 21,69 | 7.481.900 | | 2009-06-02 | 00:00:00 | 21,54 | 22,36 | 21,50 | 22,19 | 3.630.100 | | 2009-06-03 | 00:00:00 | 22,02 | 22,24 | 21,42 | 21,83 | 2.031.200 | | 2009-06-04 | 00:00:00 | 21,95 | 22,62 | 21,78 | 22,54 | 3.488.700 | | 2009-06-05 | 00:00:00 | 22,61 | 22,75 | 22,01 | 22,18 | 2.221.000 | | 2009-06-08 | 00:00:00 | 22,10 | 22,10 | 21,20 | 21,60 | 2.518.600 | | 2009-06-09 | 00:00:00 | 21,89 | 22,45 | 21,76 | 22,29 | 2.664.200 | | 2009-06-10 | 00:00:00 | 22,40 | 22,47 | 21,70 | 22,22 | 2.701.600 | | 2009-06-11 | 00:00:00 | 22,28 | 23,07 | 22,00 | 22,89 | 5.226.800 | | 2009-06-12 | 00:00:00 | 22,85 | 22,88 | 22,34 | 22,86 | 2.592.500 | | 2009-06-15 | 00:00:00 | 22,49 | 22,65 | 21,88 | 22,12 | 3.403.600 | | 2009-06-16 | 00:00:00 | 22,17 | 22,40 | 21,62 | 21,71 | 4.058.000 | | 2009-06-17 | 00:00:00 | 21,39 | 21,55 | 20,42 | 20,72 | 7.139.300 | | 2009-06-18 | 00:00:00 | 20,70 | 20,90 | 20,10 | 20,31 | 4.645.100 | | 2009-06-19 | 00:00:00 | 20,65 | 20,68 | 20,31 | 20,53 | 4.239.600 | | 2009-06-22 | 00:00:00 | 20,06 | 20,29 | 18,85 | 19,05 | 6.951.200 | | 2009-06-23 | 00:00:00 | 19,11 | 19,24 | 18,65 | 19,05 | 4.433.300 | | 2009-06-24 | 00:00:00 | 19,30 | 19,73 | 19,23 | 19,52 | 4.858.100 | | 2009-06-25 | 00:00:00 | 19,43 | 20,13 | 19,25 | 20,11 | 3.680.200 | | 2009-06-26 | 00:00:00 | 19,94 | 20,14 | 19,57 | 20,09 | 5.495.100 | | 2009-06-29 | 00:00:00 | 20,02 | 20,04 | 19,50 | 19,67 | 3.303.700 | | 2009-06-30 | 00:00:00 | 19,66 | 19,67 | 19,00 | 19,18 | 4.320.800 | | 2009-07-01 | 00:00:00 | 19,26 | 20,45 | 19,01 | 20,24 | 9.275.000 | | 2009-07-02 | 00:00:00 | 20,16 | 20,18 | 19,25 | 19,44 | 4.869.700 | | 2009-07-06 | 00:00:00 | 18,98 | 18,99 | 18,03 | 18,64 | 7.002.000 | | 2009-07-07 | 00:00:00 | 18,59 | 18,71 | 18,35 | 18,38 | 4.827.700 | | 2009-07-08 | 00:00:00 | 18,29 | 18,60 | 17,79 | 18,29 | 6.384.600 | | 2009-07-09 | 00:00:00 | 18,58 | 18,59 | 18,02 | 18,19 | 3.467.400 | | 2009-07-10 | 00:00:00 | 18,10 | 18,63 | 18,10 | 18,49 | 3.668.300 | | 2009-07-13 | 00:00:00 | 18,59 | 18,97 | 18,15 | 18,92 | 3.701.300 | | 2009-07-14 | 00:00:00 | 18,91 | 19,20 | 18,70 | 19,07 | 3.541.300 | | 2009-07-15 | 00:00:00 | 19,33 | 19,74 | 19,09 | 19,73 | 4.025.100 | | 2009-07-16 | 00:00:00 | 19,51 | 20,25 | 19,48 | 20,18 | 4.455.600 | | 2009-07-17 | 00:00:00 | 19,59 | 19,98 | 19,28 | 19,64 | 7.408.800 | | 2009-07-20 | 00:00:00 | 19,95 | 20,60 | 19,87 | 20,42 | 6.847.500 | | 2009-07-21 | 00:00:00 | 20,56 | 20,56 | 20,00 | 20,32 | 3.805.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
