(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 20,56 | 20,56 | 20,00 | 20,32 | 3.805.400 | | 2009-07-22 | 00:00:00 | 20,24 | 20,43 | 20,02 | 20,31 | 3.368.800 | | 2009-07-23 | 00:00:00 | 20,31 | 21,55 | 20,21 | 21,25 | 6.067.300 | | 2009-07-24 | 00:00:00 | 20,94 | 21,20 | 20,49 | 21,13 | 4.005.900 | | 2009-07-27 | 00:00:00 | 21,02 | 21,38 | 20,18 | 20,33 | 5.578.100 | | 2009-07-28 | 00:00:00 | 20,21 | 20,63 | 20,09 | 20,45 | 4.732.400 | | 2009-07-29 | 00:00:00 | 20,54 | 20,60 | 20,02 | 20,40 | 7.297.100 | | 2009-07-30 | 00:00:00 | 16,65 | 16,75 | 15,86 | 16,51 | 62.853.400 | | 2009-07-31 | 00:00:00 | 16,59 | 16,89 | 16,42 | 16,44 | 12.397.600 | | 2009-08-03 | 00:00:00 | 16,67 | 16,74 | 16,11 | 16,42 | 8.575.300 | | 2009-08-04 | 00:00:00 | 16,27 | 16,99 | 16,27 | 16,86 | 9.190.200 | | 2009-08-05 | 00:00:00 | 17,39 | 18,29 | 17,34 | 18,20 | 18.038.800 | | 2009-08-06 | 00:00:00 | 18,24 | 18,30 | 17,75 | 18,08 | 13.457.000 | | 2009-08-07 | 00:00:00 | 18,12 | 19,51 | 18,10 | 19,46 | 12.924.300 | | 2009-08-10 | 00:00:00 | 19,14 | 19,80 | 18,96 | 19,43 | 9.943.800 | | 2009-08-11 | 00:00:00 | 19,30 | 19,42 | 18,28 | 18,44 | 10.008.000 | | 2009-08-12 | 00:00:00 | 18,14 | 18,92 | 18,13 | 18,37 | 14.038.500 | | 2009-08-13 | 00:00:00 | 18,58 | 18,60 | 18,10 | 18,20 | 8.404.800 | | 2009-08-14 | 00:00:00 | 18,15 | 18,25 | 17,78 | 18,01 | 4.794.000 | | 2009-08-17 | 00:00:00 | 17,62 | 17,84 | 17,52 | 17,67 | 4.042.900 | | 2009-08-18 | 00:00:00 | 17,75 | 17,95 | 17,37 | 17,84 | 7.228.700 | | 2009-08-19 | 00:00:00 | 17,64 | 18,00 | 17,58 | 17,93 | 4.252.100 | | 2009-08-20 | 00:00:00 | 17,89 | 18,19 | 17,75 | 17,96 | 2.634.700 | | 2009-08-21 | 00:00:00 | 18,20 | 18,50 | 17,96 | 18,42 | 4.425.100 | | 2009-08-24 | 00:00:00 | 18,47 | 18,50 | 17,94 | 18,06 | 3.635.500 | | 2009-08-25 | 00:00:00 | 18,25 | 18,29 | 17,77 | 17,84 | 3.553.900 | | 2009-08-26 | 00:00:00 | 17,80 | 18,20 | 17,70 | 18,10 | 4.648.100 | | 2009-08-27 | 00:00:00 | 18,10 | 18,17 | 17,68 | 18,03 | 3.597.800 | | 2009-08-28 | 00:00:00 | 18,25 | 18,48 | 17,81 | 18,11 | 3.795.300 | | 2009-08-31 | 00:00:00 | 17,89 | 18,02 | 17,54 | 17,64 | 3.602.900 | | 2009-09-01 | 00:00:00 | 17,66 | 17,98 | 16,83 | 16,84 | 9.811.800 | | 2009-09-02 | 00:00:00 | 16,83 | 17,20 | 16,76 | 17,12 | 3.818.800 | | 2009-09-03 | 00:00:00 | 17,23 | 17,32 | 17,04 | 17,31 | 2.720.600 | | 2009-09-04 | 00:00:00 | 17,35 | 17,50 | 17,08 | 17,47 | 2.770.900 | | 2009-09-08 | 00:00:00 | 17,64 | 17,73 | 17,07 | 17,32 | 4.815.200 | | 2009-09-09 | 00:00:00 | 17,39 | 18,00 | 17,38 | 17,79 | 5.707.000 | | 2009-09-10 | 00:00:00 | 17,57 | 18,15 | 17,57 | 18,11 | 4.047.500 | | 2009-09-11 | 00:00:00 | 18,25 | 18,45 | 18,13 | 18,37 | 3.952.600 | | 2009-09-14 | 00:00:00 | 18,16 | 18,50 | 18,12 | 18,49 | 2.667.900 | | 2009-09-15 | 00:00:00 | 18,43 | 18,55 | 18,14 | 18,46 | 3.500.500 | | 2009-09-16 | 00:00:00 | 18,55 | 19,01 | 18,51 | 18,95 | 4.182.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
