(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 2023-03-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 48,04 | 48,68 | 47,50 | 48,65 | 4.741.800 | | 2010-10-27 | 00:00:00 | 49,75 | 50,99 | 49,26 | 50,39 | 10.020.800 | | 2010-10-28 | 00:00:00 | 52,76 | 53,64 | 50,97 | 51,11 | 11.322.000 | | 2010-10-29 | 00:00:00 | 50,85 | 52,25 | 50,60 | 51,67 | 3.490.800 | | 2010-11-01 | 00:00:00 | 51,69 | 52,24 | 50,25 | 50,80 | 4.552.000 | | 2010-11-02 | 00:00:00 | 51,33 | 52,45 | 51,05 | 51,79 | 3.665.800 | | 2010-11-03 | 00:00:00 | 52,02 | 52,51 | 51,48 | 52,51 | 2.602.600 | | 2010-11-04 | 00:00:00 | 53,15 | 54,10 | 53,07 | 53,63 | 4.187.600 | | 2010-11-05 | 00:00:00 | 53,93 | 54,00 | 52,70 | 53,28 | 2.619.000 | | 2010-11-08 | 00:00:00 | 53,15 | 54,39 | 53,04 | 54,14 | 2.725.400 | | 2010-11-09 | 00:00:00 | 51,94 | 52,63 | 50,82 | 51,56 | 15.997.200 | | 2010-11-10 | 00:00:00 | 51,37 | 52,13 | 51,00 | 51,85 | 3.571.000 | | 2010-11-11 | 00:00:00 | 49,76 | 51,46 | 48,88 | 50,44 | 6.736.200 | | 2010-11-12 | 00:00:00 | 49,98 | 50,74 | 49,32 | 49,77 | 2.837.900 | | 2010-11-15 | 00:00:00 | 48,48 | 48,48 | 46,10 | 47,21 | 9.326.900 | | 2010-11-16 | 00:00:00 | 46,94 | 48,19 | 46,39 | 46,63 | 4.874.000 | | 2010-11-17 | 00:00:00 | 47,05 | 48,69 | 47,01 | 47,68 | 4.602.000 | | 2010-11-18 | 00:00:00 | 48,54 | 49,16 | 48,35 | 48,76 | 3.503.400 | | 2010-11-19 | 00:00:00 | 48,86 | 49,62 | 48,63 | 49,53 | 3.369.700 | | 2010-11-22 | 00:00:00 | 49,25 | 50,03 | 48,93 | 49,95 | 2.592.300 | | 2010-11-23 | 00:00:00 | 49,51 | 49,69 | 48,36 | 48,88 | 2.413.000 | | 2010-11-24 | 00:00:00 | 49,36 | 51,14 | 49,34 | 51,06 | 3.040.500 | | 2010-11-26 | 00:00:00 | 50,53 | 51,88 | 50,31 | 51,53 | 1.806.000 | | 2010-11-29 | 00:00:00 | 52,75 | 53,30 | 51,38 | 51,85 | 4.346.800 | | 2010-11-30 | 00:00:00 | 50,94 | 52,36 | 50,59 | 52,19 | 5.057.200 | | 2010-12-01 | 00:00:00 | 53,06 | 53,67 | 53,06 | 53,36 | 3.984.100 | | 2010-12-02 | 00:00:00 | 53,34 | 53,75 | 52,35 | 52,45 | 4.186.600 | | 2010-12-03 | 00:00:00 | 52,11 | 53,14 | 52,08 | 52,96 | 2.793.400 | | 2010-12-06 | 00:00:00 | 53,30 | 53,49 | 52,41 | 52,91 | 2.370.300 | | 2010-12-07 | 00:00:00 | 53,95 | 54,30 | 53,11 | 54,12 | 5.469.900 | | 2010-12-08 | 00:00:00 | 54,28 | 54,65 | 53,40 | 54,10 | 2.578.300 | | 2010-12-09 | 00:00:00 | 53,40 | 53,75 | 51,43 | 52,50 | 5.904.800 | | 2010-12-10 | 00:00:00 | 52,53 | 52,58 | 50,62 | 51,33 | 5.625.400 | | 2010-12-13 | 00:00:00 | 51,84 | 52,05 | 50,51 | 50,68 | 3.617.800 | | 2010-12-14 | 00:00:00 | 50,87 | 50,88 | 49,25 | 49,49 | 3.682.900 | | 2010-12-15 | 00:00:00 | 49,26 | 50,25 | 48,69 | 49,14 | 3.480.200 | | 2010-12-16 | 00:00:00 | 49,11 | 50,27 | 48,69 | 50,00 | 4.307.300 | | 2010-12-17 | 00:00:00 | 50,11 | 50,87 | 49,65 | 50,87 | 6.730.200 | | 2010-12-20 | 00:00:00 | 50,49 | 50,69 | 48,16 | 49,17 | 5.623.000 | | 2010-12-21 | 00:00:00 | 49,69 | 50,39 | 49,25 | 50,39 | 2.803.200 | | 2010-12-22 | 00:00:00 | 50,20 | 50,27 | 48,72 | 48,79 | 3.235.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
