(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 26,53 | 26,72 | 25,98 | 26,39 | 2.898.800 | | 2010-01-12 | 00:00:00 | 26,13 | 26,32 | 25,78 | 26,16 | 3.250.300 | | 2010-01-13 | 00:00:00 | 26,20 | 26,40 | 25,63 | 26,04 | 3.142.800 | | 2010-01-14 | 00:00:00 | 26,04 | 27,00 | 26,04 | 26,88 | 4.208.000 | | 2010-01-15 | 00:00:00 | 26,91 | 26,91 | 26,44 | 26,61 | 3.455.500 | | 2010-01-19 | 00:00:00 | 26,51 | 27,27 | 26,43 | 27,22 | 6.514.100 | | 2010-01-20 | 00:00:00 | 27,02 | 27,28 | 26,70 | 26,95 | 4.774.800 | | 2010-01-21 | 00:00:00 | 27,15 | 27,28 | 26,50 | 26,72 | 3.524.400 | | 2010-01-22 | 00:00:00 | 26,58 | 26,68 | 25,74 | 25,82 | 4.257.200 | | 2010-01-25 | 00:00:00 | 26,02 | 26,15 | 25,17 | 25,67 | 3.758.900 | | 2010-01-26 | 00:00:00 | 25,56 | 25,81 | 25,45 | 25,67 | 3.573.700 | | 2010-01-27 | 00:00:00 | 25,55 | 26,00 | 25,45 | 25,83 | 2.722.500 | | 2010-01-28 | 00:00:00 | 25,93 | 25,94 | 25,08 | 25,31 | 4.001.200 | | 2010-01-29 | 00:00:00 | 25,59 | 25,85 | 24,50 | 24,70 | 5.119.000 | | 2010-02-01 | 00:00:00 | 25,94 | 26,24 | 25,60 | 26,18 | 4.985.600 | | 2010-02-02 | 00:00:00 | 26,41 | 26,50 | 25,96 | 26,37 | 3.229.600 | | 2010-02-03 | 00:00:00 | 26,54 | 26,83 | 26,13 | 26,50 | 5.025.300 | | 2010-02-04 | 00:00:00 | 25,58 | 26,17 | 25,35 | 25,51 | 7.362.900 | | 2010-02-05 | 00:00:00 | 25,51 | 25,57 | 24,62 | 25,32 | 5.719.400 | | 2010-02-08 | 00:00:00 | 25,32 | 25,50 | 24,94 | 25,04 | 2.539.400 | | 2010-02-09 | 00:00:00 | 25,39 | 25,55 | 24,91 | 25,27 | 3.456.200 | | 2010-02-10 | 00:00:00 | 25,17 | 25,31 | 24,76 | 24,96 | 2.716.300 | | 2010-02-11 | 00:00:00 | 24,95 | 25,50 | 24,64 | 25,37 | 2.675.000 | | 2010-02-12 | 00:00:00 | 25,11 | 25,43 | 24,83 | 25,33 | 2.792.300 | | 2010-02-16 | 00:00:00 | 25,49 | 25,74 | 25,34 | 25,65 | 2.339.800 | | 2010-02-17 | 00:00:00 | 25,72 | 25,87 | 25,44 | 25,69 | 1.990.600 | | 2010-02-18 | 00:00:00 | 25,57 | 25,83 | 25,50 | 25,73 | 1.983.300 | | 2010-02-19 | 00:00:00 | 25,62 | 25,99 | 25,61 | 25,89 | 2.509.000 | | 2010-02-22 | 00:00:00 | 25,94 | 26,10 | 25,75 | 25,88 | 2.395.000 | | 2010-02-23 | 00:00:00 | 25,76 | 25,96 | 25,48 | 25,63 | 2.090.800 | | 2010-02-24 | 00:00:00 | 25,66 | 25,97 | 25,52 | 25,76 | 1.632.100 | | 2010-02-25 | 00:00:00 | 25,41 | 25,73 | 25,17 | 25,66 | 2.278.300 | | 2010-02-26 | 00:00:00 | 25,74 | 26,45 | 25,52 | 26,30 | 4.167.700 | | 2010-03-01 | 00:00:00 | 26,53 | 27,27 | 26,53 | 27,19 | 2.987.000 | | 2010-03-02 | 00:00:00 | 27,50 | 27,68 | 27,25 | 27,45 | 3.098.700 | | 2010-03-03 | 00:00:00 | 28,04 | 28,75 | 27,75 | 28,12 | 7.599.400 | | 2010-03-04 | 00:00:00 | 28,20 | 28,43 | 27,81 | 28,27 | 3.773.200 | | 2010-03-05 | 00:00:00 | 28,45 | 29,34 | 28,25 | 29,20 | 4.285.400 | | 2010-03-08 | 00:00:00 | 29,41 | 29,65 | 29,26 | 29,45 | 4.947.000 | | 2010-03-09 | 00:00:00 | 29,56 | 30,45 | 29,43 | 30,41 | 7.756.400 | | 2010-03-10 | 00:00:00 | 30,51 | 31,33 | 30,27 | 31,27 | 7.390.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
