(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 | | 2010-05-06 | 00:00:00 | 38,02 | 38,55 | 33,95 | 37,39 | 6.481.800 | | 2010-05-07 | 00:00:00 | 36,81 | 36,92 | 34,40 | 35,71 | 8.249.000 | | 2010-05-10 | 00:00:00 | 37,75 | 39,21 | 35,56 | 38,38 | 5.496.500 | | 2010-05-11 | 00:00:00 | 37,87 | 39,63 | 37,50 | 38,52 | 3.757.500 | | 2010-05-12 | 00:00:00 | 38,55 | 39,60 | 38,55 | 39,42 | 3.046.400 | | 2010-05-13 | 00:00:00 | 39,47 | 40,88 | 39,25 | 39,75 | 5.094.400 | | 2010-05-14 | 00:00:00 | 39,25 | 39,37 | 38,10 | 38,90 | 2.712.200 | | 2010-05-17 | 00:00:00 | 38,93 | 41,16 | 38,87 | 41,03 | 8.024.300 | | 2010-05-18 | 00:00:00 | 41,84 | 42,69 | 40,39 | 40,48 | 6.034.700 | | 2010-05-19 | 00:00:00 | 39,81 | 40,88 | 39,08 | 39,95 | 4.034.400 | | 2010-05-20 | 00:00:00 | 38,77 | 38,80 | 37,14 | 37,63 | 5.481.800 | | 2010-05-21 | 00:00:00 | 36,55 | 39,66 | 36,30 | 38,93 | 4.614.900 | | 2010-05-24 | 00:00:00 | 39,09 | 39,74 | 38,77 | 39,03 | 3.016.800 | | 2010-05-25 | 00:00:00 | 37,00 | 38,91 | 36,79 | 38,91 | 3.970.600 | | 2010-05-26 | 00:00:00 | 39,60 | 40,39 | 38,67 | 38,85 | 3.761.100 | | 2010-05-27 | 00:00:00 | 39,47 | 40,22 | 39,02 | 40,22 | 3.823.600 | | 2010-05-28 | 00:00:00 | 40,32 | 40,50 | 39,03 | 39,72 | 3.370.700 | | 2010-06-01 | 00:00:00 | 39,14 | 40,67 | 39,03 | 39,50 | 3.074.700 | | 2010-06-02 | 00:00:00 | 39,45 | 41,29 | 39,18 | 41,27 | 4.442.500 | | 2010-06-03 | 00:00:00 | 41,94 | 43,50 | 41,39 | 43,08 | 6.321.100 | | 2010-06-04 | 00:00:00 | 42,10 | 43,39 | 41,55 | 41,90 | 6.233.900 | | 2010-06-07 | 00:00:00 | 42,02 | 42,93 | 41,13 | 41,22 | 4.408.600 | | 2010-06-08 | 00:00:00 | 41,19 | 42,20 | 39,79 | 40,52 | 5.821.200 | | 2010-06-09 | 00:00:00 | 41,14 | 42,99 | 41,11 | 41,82 | 6.129.400 | | 2010-06-10 | 00:00:00 | 42,98 | 43,90 | 41,87 | 42,83 | 5.550.500 | | 2010-06-11 | 00:00:00 | 42,32 | 44,40 | 42,16 | 44,30 | 4.236.600 | | 2010-06-14 | 00:00:00 | 44,48 | 44,50 | 43,26 | 43,68 | 5.932.900 | | 2010-06-15 | 00:00:00 | 43,80 | 45,10 | 43,74 | 45,04 | 5.015.900 | | 2010-06-16 | 00:00:00 | 44,76 | 45,85 | 44,56 | 45,13 | 4.301.700 | | 2010-06-17 | 00:00:00 | 45,46 | 45,73 | 44,57 | 45,59 | 3.779.200 | | 2010-06-18 | 00:00:00 | 45,54 | 46,19 | 45,27 | 45,72 | 3.941.600 | | 2010-06-21 | 00:00:00 | 46,31 | 46,72 | 45,01 | 45,27 | 3.533.400 | | 2010-06-22 | 00:00:00 | 45,85 | 46,25 | 44,28 | 44,35 | 4.587.300 | | 2010-06-23 | 00:00:00 | 44,44 | 45,55 | 43,37 | 45,30 | 4.739.800 | | 2010-06-24 | 00:00:00 | 45,00 | 45,74 | 43,95 | 44,27 | 5.153.300 | | 2010-06-25 | 00:00:00 | 44,39 | 45,85 | 43,86 | 45,09 | 5.854.600 | | 2010-06-28 | 00:00:00 | 45,58 | 45,68 | 44,60 | 44,93 | 3.430.600 | | 2010-06-29 | 00:00:00 | 43,79 | 43,79 | 40,72 | 41,04 | 8.389.200 | | 2010-06-30 | 00:00:00 | 41,27 | 42,18 | 40,44 | 40,57 | 4.919.100 | | 2010-07-01 | 00:00:00 | 40,57 | 40,95 | 39,13 | 40,35 | 5.773.300 | | 2010-07-02 | 00:00:00 | 40,47 | 40,61 | 39,45 | 39,57 | 2.845.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
