(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 41,81 | 42,50 | 34,00 | 34,25 | 3.606.600 | | 2000-12-14 | 00:00:00 | 34,75 | 35,88 | 31,31 | 32,63 | 3.502.800 | | 2000-12-15 | 00:00:00 | 31,19 | 34,25 | 30,87 | 33,31 | 2.369.500 | | 2000-12-18 | 00:00:00 | 34,63 | 34,63 | 28,75 | 31,00 | 2.913.800 | | 2000-12-19 | 00:00:00 | 30,19 | 33,00 | 27,25 | 28,00 | 2.917.000 | | 2000-12-20 | 00:00:00 | 26,00 | 26,50 | 22,62 | 23,94 | 4.486.900 | | 2000-12-21 | 00:00:00 | 23,50 | 24,12 | 18,06 | 21,19 | 5.753.800 | | 2000-12-22 | 00:00:00 | 21,50 | 25,12 | 21,50 | 23,56 | 5.274.700 | | 2000-12-26 | 00:00:00 | 23,87 | 25,75 | 23,31 | 23,81 | 2.961.300 | | 2000-12-27 | 00:00:00 | 23,69 | 25,87 | 23,50 | 24,94 | 1.900.300 | | 2000-12-28 | 00:00:00 | 24,62 | 26,87 | 21,75 | 23,87 | 3.710.800 | | 2000-12-29 | 00:00:00 | 24,00 | 25,81 | 20,25 | 21,06 | 5.121.300 | | 2001-01-02 | 00:00:00 | 22,00 | 22,37 | 18,00 | 19,75 | 3.880.600 | | 2001-01-03 | 00:00:00 | 19,87 | 25,50 | 19,62 | 24,25 | 4.695.000 | | 2001-01-04 | 00:00:00 | 24,25 | 25,50 | 20,69 | 20,87 | 6.063.300 | | 2001-01-05 | 00:00:00 | 21,37 | 21,37 | 18,94 | 19,44 | 3.047.000 | | 2001-01-08 | 00:00:00 | 19,06 | 20,25 | 17,69 | 18,62 | 2.121.900 | | 2001-01-09 | 00:00:00 | 19,37 | 21,56 | 19,25 | 20,56 | 2.547.300 | | 2001-01-10 | 00:00:00 | 19,00 | 22,62 | 19,00 | 22,12 | 3.437.000 | | 2001-01-11 | 00:00:00 | 20,81 | 25,06 | 20,25 | 24,50 | 4.020.000 | | 2001-01-12 | 00:00:00 | 24,81 | 28,25 | 24,56 | 27,44 | 5.090.600 | | 2001-01-16 | 00:00:00 | 27,56 | 31,87 | 25,62 | 31,69 | 3.420.200 | | 2001-01-17 | 00:00:00 | 33,00 | 35,00 | 32,00 | 32,38 | 4.318.900 | | 2001-01-18 | 00:00:00 | 32,38 | 32,50 | 30,00 | 31,25 | 1.970.000 | | 2001-01-19 | 00:00:00 | 32,31 | 32,50 | 28,50 | 30,00 | 2.621.900 | | 2001-01-22 | 00:00:00 | 29,00 | 29,73 | 26,62 | 28,50 | 3.181.100 | | 2001-01-23 | 00:00:00 | 28,41 | 35,50 | 27,62 | 32,13 | 6.735.900 | | 2001-01-24 | 00:00:00 | 33,50 | 37,44 | 32,31 | 35,38 | 7.461.700 | | 2001-01-25 | 00:00:00 | 37,25 | 37,25 | 29,50 | 29,62 | 10.762.500 | | 2001-01-26 | 00:00:00 | 28,81 | 31,12 | 27,50 | 29,75 | 6.103.800 | | 2001-01-29 | 00:00:00 | 32,38 | 33,31 | 30,25 | 31,81 | 5.074.800 | | 2001-01-30 | 00:00:00 | 32,13 | 32,13 | 29,75 | 30,69 | 3.734.700 | | 2001-01-31 | 00:00:00 | 30,94 | 31,12 | 28,94 | 29,06 | 3.340.500 | | 2001-02-01 | 00:00:00 | 28,69 | 28,81 | 27,06 | 27,62 | 2.707.500 | | 2001-02-02 | 00:00:00 | 27,44 | 28,75 | 25,75 | 25,75 | 2.192.000 | | 2001-02-05 | 00:00:00 | 25,25 | 26,44 | 24,06 | 24,87 | 1.850.800 | | 2001-02-06 | 00:00:00 | 24,62 | 26,69 | 24,50 | 25,81 | 2.232.000 | | 2001-02-07 | 00:00:00 | 25,50 | 25,69 | 22,94 | 25,25 | 2.397.000 | | 2001-02-08 | 00:00:00 | 25,50 | 27,37 | 25,25 | 25,62 | 2.275.300 | | 2001-02-09 | 00:00:00 | 25,56 | 25,75 | 23,62 | 24,44 | 1.764.100 | | 2001-02-12 | 00:00:00 | 24,12 | 25,62 | 23,25 | 24,94 | 1.374.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
