(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 18,55 | 19,01 | 18,51 | 18,95 | 4.182.900 | | 2009-09-17 | 00:00:00 | 18,88 | 19,00 | 18,52 | 18,71 | 4.130.600 | | 2009-09-18 | 00:00:00 | 18,90 | 18,90 | 18,46 | 18,77 | 3.090.400 | | 2009-09-21 | 00:00:00 | 18,63 | 19,47 | 18,57 | 19,21 | 5.325.400 | | 2009-09-22 | 00:00:00 | 19,27 | 19,74 | 19,16 | 19,61 | 5.039.900 | | 2009-09-23 | 00:00:00 | 19,64 | 19,79 | 19,28 | 19,39 | 4.100.200 | | 2009-09-24 | 00:00:00 | 19,52 | 19,60 | 18,88 | 19,26 | 4.001.900 | | 2009-09-25 | 00:00:00 | 19,06 | 19,48 | 18,92 | 19,32 | 4.667.100 | | 2009-09-28 | 00:00:00 | 19,45 | 20,25 | 19,38 | 20,05 | 4.903.200 | | 2009-09-29 | 00:00:00 | 20,18 | 20,42 | 19,89 | 20,25 | 5.057.500 | | 2009-09-30 | 00:00:00 | 20,10 | 20,30 | 19,59 | 19,68 | 7.384.200 | | 2009-10-01 | 00:00:00 | 19,05 | 21,00 | 18,60 | 18,65 | 7.662.900 | | 2009-10-02 | 00:00:00 | 18,43 | 19,04 | 18,00 | 18,82 | 4.002.900 | | 2009-10-05 | 00:00:00 | 18,93 | 19,20 | 18,80 | 18,95 | 3.712.400 | | 2009-10-06 | 00:00:00 | 19,14 | 19,44 | 18,94 | 19,42 | 3.408.600 | | 2009-10-07 | 00:00:00 | 19,42 | 20,26 | 19,18 | 20,22 | 6.223.400 | | 2009-10-08 | 00:00:00 | 20,17 | 20,79 | 20,17 | 20,24 | 7.318.500 | | 2009-10-09 | 00:00:00 | 19,81 | 20,33 | 19,61 | 20,31 | 6.015.000 | | 2009-10-12 | 00:00:00 | 20,32 | 20,47 | 19,97 | 20,13 | 2.721.200 | | 2009-10-13 | 00:00:00 | 20,10 | 21,05 | 20,04 | 20,81 | 9.145.100 | | 2009-10-14 | 00:00:00 | 21,53 | 22,06 | 21,32 | 22,00 | 9.787.800 | | 2009-10-15 | 00:00:00 | 21,90 | 22,34 | 21,67 | 22,04 | 7.002.200 | | 2009-10-16 | 00:00:00 | 21,99 | 22,41 | 21,55 | 21,80 | 5.680.200 | | 2009-10-19 | 00:00:00 | 21,79 | 22,14 | 21,34 | 22,09 | 4.227.900 | | 2009-10-20 | 00:00:00 | 22,15 | 22,22 | 21,46 | 21,94 | 2.955.500 | | 2009-10-21 | 00:00:00 | 21,93 | 21,94 | 21,36 | 21,42 | 4.395.300 | | 2009-10-22 | 00:00:00 | 21,44 | 21,71 | 20,95 | 21,60 | 3.127.400 | | 2009-10-23 | 00:00:00 | 21,64 | 22,02 | 21,34 | 21,50 | 2.970.100 | | 2009-10-26 | 00:00:00 | 21,37 | 22,00 | 21,19 | 21,33 | 4.782.700 | | 2009-10-27 | 00:00:00 | 21,26 | 21,49 | 20,60 | 20,96 | 4.310.400 | | 2009-10-28 | 00:00:00 | 20,77 | 21,02 | 20,06 | 20,16 | 6.830.100 | | 2009-10-29 | 00:00:00 | 22,33 | 23,30 | 21,65 | 22,79 | 16.353.100 | | 2009-10-30 | 00:00:00 | 22,71 | 22,79 | 21,89 | 22,00 | 6.941.800 | | 2009-11-02 | 00:00:00 | 22,19 | 22,95 | 22,10 | 22,45 | 4.956.200 | | 2009-11-03 | 00:00:00 | 22,12 | 22,70 | 22,03 | 22,56 | 4.194.700 | | 2009-11-04 | 00:00:00 | 22,67 | 22,93 | 22,46 | 22,50 | 4.051.400 | | 2009-11-05 | 00:00:00 | 22,80 | 23,24 | 22,63 | 22,85 | 4.995.600 | | 2009-11-06 | 00:00:00 | 22,74 | 23,33 | 22,51 | 23,32 | 4.656.800 | | 2009-11-09 | 00:00:00 | 23,43 | 23,80 | 23,20 | 23,69 | 4.062.000 | | 2009-11-10 | 00:00:00 | 23,54 | 24,31 | 23,54 | 23,90 | 5.401.200 | | 2009-11-11 | 00:00:00 | 24,14 | 24,28 | 23,69 | 23,88 | 3.059.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
