(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 47,08 | 47,20 | 46,17 | 46,19 | 3.042.400 | | 2010-08-31 | 00:00:00 | 45,75 | 46,63 | 45,03 | 46,07 | 3.527.000 | | 2010-09-01 | 00:00:00 | 47,07 | 48,43 | 47,01 | 47,65 | 4.056.400 | | 2010-09-02 | 00:00:00 | 47,98 | 50,52 | 47,81 | 50,09 | 6.607.200 | | 2010-09-03 | 00:00:00 | 50,69 | 51,00 | 49,60 | 49,96 | 3.523.400 | | 2010-09-07 | 00:00:00 | 49,80 | 51,06 | 49,50 | 50,50 | 3.747.200 | | 2010-09-08 | 00:00:00 | 50,85 | 51,41 | 50,12 | 50,51 | 4.084.000 | | 2010-09-09 | 00:00:00 | 51,00 | 51,29 | 50,00 | 50,12 | 2.688.500 | | 2010-09-10 | 00:00:00 | 49,98 | 50,18 | 49,11 | 49,50 | 3.803.400 | | 2010-09-13 | 00:00:00 | 50,24 | 51,25 | 50,12 | 50,84 | 2.754.000 | | 2010-09-14 | 00:00:00 | 50,56 | 51,75 | 50,56 | 50,70 | 2.682.800 | | 2010-09-15 | 00:00:00 | 50,49 | 51,72 | 50,26 | 51,54 | 2.403.500 | | 2010-09-16 | 00:00:00 | 51,56 | 52,68 | 51,41 | 52,26 | 4.383.000 | | 2010-09-17 | 00:00:00 | 52,72 | 52,80 | 51,60 | 52,38 | 3.157.100 | | 2010-09-20 | 00:00:00 | 52,21 | 53,06 | 52,19 | 52,70 | 2.642.200 | | 2010-09-21 | 00:00:00 | 53,03 | 53,05 | 52,10 | 52,41 | 2.551.000 | | 2010-09-22 | 00:00:00 | 52,24 | 52,35 | 49,81 | 50,00 | 4.867.600 | | 2010-09-23 | 00:00:00 | 50,86 | 51,91 | 50,30 | 50,59 | 6.578.000 | | 2010-09-24 | 00:00:00 | 51,46 | 51,69 | 50,72 | 50,88 | 4.434.700 | | 2010-09-27 | 00:00:00 | 50,86 | 51,69 | 50,55 | 51,15 | 2.517.700 | | 2010-09-28 | 00:00:00 | 51,40 | 52,20 | 50,57 | 50,98 | 4.066.400 | | 2010-09-29 | 00:00:00 | 50,94 | 51,14 | 50,22 | 50,57 | 2.187.500 | | 2010-09-30 | 00:00:00 | 51,16 | 51,20 | 49,33 | 50,18 | 3.428.600 | | 2010-10-01 | 00:00:00 | 50,52 | 50,57 | 48,82 | 49,33 | 3.738.200 | | 2010-10-04 | 00:00:00 | 49,16 | 49,16 | 46,51 | 47,39 | 8.152.300 | | 2010-10-05 | 00:00:00 | 47,78 | 48,41 | 47,27 | 47,91 | 4.898.700 | | 2010-10-06 | 00:00:00 | 47,30 | 47,30 | 43,61 | 44,25 | 11.351.900 | | 2010-10-07 | 00:00:00 | 44,66 | 45,40 | 42,91 | 45,04 | 8.598.100 | | 2010-10-08 | 00:00:00 | 45,26 | 46,32 | 44,89 | 45,93 | 5.626.500 | | 2010-10-11 | 00:00:00 | 46,20 | 46,25 | 44,08 | 44,18 | 4.559.200 | | 2010-10-12 | 00:00:00 | 43,99 | 46,10 | 43,65 | 45,86 | 6.231.600 | | 2010-10-13 | 00:00:00 | 46,58 | 47,08 | 45,83 | 45,93 | 5.438.100 | | 2010-10-14 | 00:00:00 | 45,76 | 47,10 | 45,31 | 46,06 | 5.428.200 | | 2010-10-15 | 00:00:00 | 46,79 | 47,65 | 46,50 | 47,09 | 5.187.200 | | 2010-10-18 | 00:00:00 | 47,09 | 47,20 | 45,53 | 45,94 | 3.974.500 | | 2010-10-19 | 00:00:00 | 45,00 | 45,75 | 44,21 | 45,54 | 3.682.300 | | 2010-10-20 | 00:00:00 | 45,60 | 46,10 | 45,19 | 45,66 | 2.075.300 | | 2010-10-21 | 00:00:00 | 46,17 | 47,45 | 46,05 | 46,61 | 4.317.400 | | 2010-10-22 | 00:00:00 | 47,10 | 47,80 | 46,10 | 47,61 | 3.534.000 | | 2010-10-25 | 00:00:00 | 47,83 | 49,37 | 47,81 | 48,68 | 4.543.900 | | 2010-10-26 | 00:00:00 | 48,04 | 48,68 | 47,50 | 48,65 | 4.741.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
