(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-07-02 | 00:00:00 | 40,47 | 40,61 | 39,45 | 39,57 | 2.845.100 | 2010-07-06 | 00:00:00 | 40,49 | 41,75 | 39,95 | 40,26 | 4.771.500 | 2010-07-07 | 00:00:00 | 40,48 | 42,82 | 40,34 | 42,73 | 4.874.700 | 2010-07-08 | 00:00:00 | 43,30 | 43,95 | 42,46 | 43,00 | 3.364.800 | 2010-07-09 | 00:00:00 | 42,93 | 43,84 | 42,58 | 43,47 | 2.694.700 | 2010-07-12 | 00:00:00 | 43,39 | 44,31 | 42,82 | 42,98 | 3.534.400 | 2010-07-13 | 00:00:00 | 43,65 | 44,04 | 42,69 | 43,58 | 3.792.000 | 2010-07-14 | 00:00:00 | 43,53 | 44,88 | 43,50 | 43,99 | 4.188.700 | 2010-07-15 | 00:00:00 | 43,90 | 44,39 | 43,59 | 44,23 | 4.225.600 | 2010-07-16 | 00:00:00 | 44,00 | 44,10 | 42,59 | 42,69 | 3.891.500 | 2010-07-19 | 00:00:00 | 42,76 | 42,97 | 42,00 | 42,63 | 3.114.500 | 2010-07-20 | 00:00:00 | 41,77 | 42,97 | 41,23 | 42,89 | 4.231.900 | 2010-07-21 | 00:00:00 | 43,37 | 43,86 | 42,60 | 43,08 | 3.676.400 | 2010-07-22 | 00:00:00 | 43,55 | 44,50 | 43,50 | 44,28 | 3.044.500 | 2010-07-23 | 00:00:00 | 43,99 | 45,13 | 43,78 | 45,05 | 3.250.800 | 2010-07-26 | 00:00:00 | 45,21 | 45,99 | 45,00 | 45,37 | 3.119.000 | 2010-07-27 | 00:00:00 | 45,81 | 45,89 | 44,12 | 44,33 | 3.148.400 | 2010-07-28 | 00:00:00 | 44,35 | 44,98 | 43,55 | 44,03 | 4.338.500 | 2010-07-29 | 00:00:00 | 40,86 | 40,90 | 38,27 | 38,35 | 23.424.100 | 2010-07-30 | 00:00:00 | 37,60 | 38,59 | 37,21 | 38,36 | 6.983.200 | 2010-08-02 | 00:00:00 | 38,88 | 38,95 | 36,69 | 37,20 | 8.643.900 | 2010-08-03 | 00:00:00 | 37,83 | 38,75 | 37,56 | 38,51 | 7.214.500 | 2010-08-04 | 00:00:00 | 38,75 | 39,24 | 38,25 | 39,03 | 4.482.400 | 2010-08-05 | 00:00:00 | 38,80 | 39,12 | 38,25 | 38,99 | 2.964.500 | 2010-08-06 | 00:00:00 | 38,50 | 39,97 | 38,44 | 39,90 | 4.488.100 | 2010-08-09 | 00:00:00 | 40,00 | 41,32 | 39,93 | 41,15 | 4.967.700 | 2010-08-10 | 00:00:00 | 41,43 | 43,30 | 41,30 | 43,15 | 9.191.400 | 2010-08-11 | 00:00:00 | 42,33 | 42,58 | 41,51 | 42,39 | 5.794.900 | 2010-08-12 | 00:00:00 | 41,04 | 44,01 | 40,63 | 43,93 | 9.019.700 | 2010-08-13 | 00:00:00 | 43,66 | 44,72 | 43,33 | 44,22 | 6.045.800 | 2010-08-16 | 00:00:00 | 43,63 | 44,38 | 43,19 | 43,89 | 3.736.000 | 2010-08-17 | 00:00:00 | 44,25 | 44,50 | 43,41 | 44,39 | 4.337.000 | 2010-08-18 | 00:00:00 | 44,49 | 44,60 | 43,70 | 44,05 | 5.063.000 | 2010-08-19 | 00:00:00 | 43,80 | 45,39 | 43,75 | 45,01 | 6.396.400 | 2010-08-20 | 00:00:00 | 45,00 | 48,18 | 44,94 | 47,86 | 12.074.300 | 2010-08-23 | 00:00:00 | 48,19 | 48,63 | 46,58 | 46,73 | 6.036.600 | 2010-08-24 | 00:00:00 | 45,66 | 46,13 | 44,37 | 45,61 | 6.046.100 | 2010-08-25 | 00:00:00 | 45,03 | 47,07 | 45,03 | 46,82 | 4.997.700 | 2010-08-26 | 00:00:00 | 47,45 | 47,88 | 46,38 | 46,42 | 4.053.200 | 2010-08-27 | 00:00:00 | 47,05 | 47,38 | 45,73 | 47,26 | 4.404.200 | 2010-08-30 | 00:00:00 | 47,08 | 47,20 | 46,17 | 46,19 | 3.042.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|