(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 30,51 | 31,33 | 30,27 | 31,27 | 7.390.800 | | 2010-03-11 | 00:00:00 | 31,19 | 31,44 | 30,88 | 31,41 | 4.519.300 | | 2010-03-12 | 00:00:00 | 31,57 | 32,23 | 31,15 | 31,94 | 8.512.500 | | 2010-03-15 | 00:00:00 | 31,37 | 31,54 | 30,81 | 31,28 | 6.041.700 | | 2010-03-16 | 00:00:00 | 31,36 | 31,73 | 31,13 | 31,65 | 4.405.900 | | 2010-03-17 | 00:00:00 | 31,70 | 32,46 | 31,60 | 32,08 | 3.357.900 | | 2010-03-18 | 00:00:00 | 32,21 | 32,27 | 31,72 | 31,94 | 4.063.400 | | 2010-03-19 | 00:00:00 | 31,98 | 32,08 | 31,32 | 31,39 | 4.266.000 | | 2010-03-22 | 00:00:00 | 30,39 | 31,26 | 30,02 | 31,26 | 6.050.600 | | 2010-03-23 | 00:00:00 | 31,38 | 31,59 | 31,04 | 31,52 | 3.828.300 | | 2010-03-24 | 00:00:00 | 31,38 | 31,69 | 31,23 | 31,56 | 4.739.700 | | 2010-03-25 | 00:00:00 | 31,90 | 32,16 | 31,48 | 31,51 | 3.886.000 | | 2010-03-26 | 00:00:00 | 31,77 | 32,10 | 31,52 | 31,68 | 3.098.000 | | 2010-03-29 | 00:00:00 | 31,81 | 32,18 | 31,63 | 31,68 | 2.457.000 | | 2010-03-30 | 00:00:00 | 31,71 | 31,94 | 31,51 | 31,61 | 2.916.900 | | 2010-03-31 | 00:00:00 | 31,43 | 31,68 | 31,30 | 31,42 | 2.239.600 | | 2010-04-01 | 00:00:00 | 31,63 | 31,88 | 31,13 | 31,41 | 2.027.100 | | 2010-04-05 | 00:00:00 | 31,44 | 32,59 | 31,44 | 32,45 | 3.079.200 | | 2010-04-06 | 00:00:00 | 32,44 | 33,00 | 32,26 | 32,83 | 3.260.000 | | 2010-04-07 | 00:00:00 | 32,66 | 32,83 | 32,38 | 32,66 | 3.830.100 | | 2010-04-08 | 00:00:00 | 32,56 | 32,64 | 32,22 | 32,60 | 2.569.900 | | 2010-04-09 | 00:00:00 | 32,60 | 33,31 | 32,55 | 33,21 | 2.875.800 | | 2010-04-12 | 00:00:00 | 33,37 | 33,79 | 33,24 | 33,51 | 2.605.100 | | 2010-04-13 | 00:00:00 | 33,53 | 33,59 | 33,14 | 33,46 | 1.938.300 | | 2010-04-14 | 00:00:00 | 33,70 | 34,25 | 33,64 | 34,16 | 2.367.700 | | 2010-04-15 | 00:00:00 | 34,16 | 34,76 | 34,04 | 34,12 | 3.584.600 | | 2010-04-16 | 00:00:00 | 33,95 | 34,09 | 32,98 | 33,22 | 5.525.000 | | 2010-04-19 | 00:00:00 | 33,00 | 33,36 | 32,03 | 32,47 | 5.197.000 | | 2010-04-20 | 00:00:00 | 32,81 | 33,23 | 32,70 | 33,15 | 2.487.400 | | 2010-04-21 | 00:00:00 | 33,48 | 33,69 | 33,19 | 33,58 | 2.539.100 | | 2010-04-22 | 00:00:00 | 33,20 | 34,45 | 33,00 | 34,35 | 3.788.300 | | 2010-04-23 | 00:00:00 | 34,35 | 34,79 | 33,97 | 34,22 | 2.783.000 | | 2010-04-26 | 00:00:00 | 34,29 | 34,86 | 34,13 | 34,67 | 2.755.400 | | 2010-04-27 | 00:00:00 | 34,52 | 34,84 | 33,56 | 33,70 | 3.993.400 | | 2010-04-28 | 00:00:00 | 33,55 | 33,66 | 32,89 | 33,18 | 4.916.300 | | 2010-04-29 | 00:00:00 | 36,74 | 40,10 | 36,55 | 39,63 | 16.666.300 | | 2010-04-30 | 00:00:00 | 39,63 | 39,79 | 38,61 | 38,83 | 5.952.300 | | 2010-05-03 | 00:00:00 | 39,33 | 40,18 | 39,30 | 39,76 | 4.139.500 | | 2010-05-04 | 00:00:00 | 39,00 | 39,15 | 37,90 | 38,39 | 3.963.800 | | 2010-05-05 | 00:00:00 | 37,59 | 38,83 | 37,39 | 38,10 | 4.379.300 | | 2010-05-06 | 00:00:00 | 38,02 | 38,55 | 33,95 | 37,39 | 6.481.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
