(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 24,14 | 24,28 | 23,69 | 23,88 | 3.059.100 | | 2009-11-12 | 00:00:00 | 23,88 | 24,04 | 23,52 | 23,68 | 2.469.700 | | 2009-11-13 | 00:00:00 | 23,75 | 24,50 | 23,52 | 24,43 | 5.201.300 | | 2009-11-16 | 00:00:00 | 24,49 | 25,19 | 24,38 | 24,98 | 6.579.400 | | 2009-11-17 | 00:00:00 | 24,92 | 25,10 | 24,56 | 24,75 | 2.547.200 | | 2009-11-18 | 00:00:00 | 24,82 | 24,83 | 24,28 | 24,51 | 2.191.200 | | 2009-11-19 | 00:00:00 | 24,32 | 24,54 | 23,89 | 24,25 | 2.892.900 | | 2009-11-20 | 00:00:00 | 24,32 | 24,32 | 23,78 | 23,94 | 2.885.500 | | 2009-11-23 | 00:00:00 | 24,32 | 24,83 | 24,32 | 24,59 | 2.995.100 | | 2009-11-24 | 00:00:00 | 24,54 | 24,73 | 23,96 | 24,27 | 3.146.400 | | 2009-11-25 | 00:00:00 | 24,32 | 24,38 | 23,96 | 24,29 | 2.256.500 | | 2009-11-27 | 00:00:00 | 23,52 | 24,11 | 23,40 | 23,92 | 1.444.400 | | 2009-11-30 | 00:00:00 | 24,00 | 24,12 | 23,55 | 24,00 | 2.765.500 | | 2009-12-01 | 00:00:00 | 24,04 | 24,40 | 23,93 | 23,95 | 3.670.500 | | 2009-12-02 | 00:00:00 | 24,10 | 24,58 | 24,01 | 24,17 | 2.909.500 | | 2009-12-03 | 00:00:00 | 24,42 | 24,50 | 23,74 | 23,77 | 3.291.900 | | 2009-12-04 | 00:00:00 | 24,95 | 25,66 | 24,67 | 24,98 | 8.255.000 | | 2009-12-07 | 00:00:00 | 26,01 | 26,27 | 25,26 | 25,37 | 7.811.800 | | 2009-12-08 | 00:00:00 | 25,01 | 25,25 | 24,35 | 25,09 | 7.103.400 | | 2009-12-09 | 00:00:00 | 24,87 | 25,43 | 24,61 | 25,28 | 4.881.900 | | 2009-12-10 | 00:00:00 | 25,55 | 25,64 | 24,88 | 24,93 | 3.698.100 | | 2009-12-11 | 00:00:00 | 25,48 | 25,48 | 24,62 | 24,83 | 2.394.300 | | 2009-12-14 | 00:00:00 | 25,26 | 25,31 | 24,80 | 25,28 | 3.029.800 | | 2009-12-15 | 00:00:00 | 25,27 | 25,70 | 24,95 | 25,03 | 3.366.100 | | 2009-12-16 | 00:00:00 | 25,26 | 25,71 | 25,23 | 25,53 | 3.496.000 | | 2009-12-17 | 00:00:00 | 25,43 | 25,63 | 25,14 | 25,15 | 3.110.100 | | 2009-12-18 | 00:00:00 | 25,20 | 25,51 | 25,03 | 25,51 | 9.575.400 | | 2009-12-21 | 00:00:00 | 25,50 | 25,50 | 24,87 | 25,10 | 4.614.200 | | 2009-12-22 | 00:00:00 | 25,10 | 25,49 | 25,03 | 25,34 | 2.334.700 | | 2009-12-23 | 00:00:00 | 25,38 | 25,67 | 25,31 | 25,59 | 3.021.200 | | 2009-12-24 | 00:00:00 | 25,58 | 25,86 | 25,46 | 25,74 | 1.043.700 | | 2009-12-28 | 00:00:00 | 25,87 | 26,00 | 25,72 | 25,89 | 2.703.900 | | 2009-12-29 | 00:00:00 | 26,09 | 26,09 | 25,66 | 25,71 | 1.366.600 | | 2009-12-30 | 00:00:00 | 25,49 | 25,84 | 25,33 | 25,72 | 2.713.200 | | 2009-12-31 | 00:00:00 | 25,70 | 25,94 | 25,32 | 25,34 | 2.754.500 | | 2010-01-04 | 00:00:00 | 25,63 | 26,06 | 25,53 | 25,92 | 3.015.600 | | 2010-01-05 | 00:00:00 | 25,95 | 26,73 | 25,77 | 26,69 | 5.421.900 | | 2010-01-06 | 00:00:00 | 26,70 | 26,86 | 26,40 | 26,47 | 2.863.900 | | 2010-01-07 | 00:00:00 | 26,65 | 26,70 | 26,12 | 26,48 | 2.919.400 | | 2010-01-08 | 00:00:00 | 26,44 | 26,73 | 26,26 | 26,48 | 2.106.600 | | 2010-01-11 | 00:00:00 | 26,53 | 26,72 | 25,98 | 26,39 | 2.898.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
