(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 50,20 | 50,27 | 48,72 | 48,79 | 3.235.000 | | 2010-12-23 | 00:00:00 | 48,80 | 48,80 | 47,76 | 48,10 | 3.557.800 | | 2010-12-27 | 00:00:00 | 47,83 | 48,52 | 47,28 | 48,19 | 2.025.000 | | 2010-12-28 | 00:00:00 | 48,20 | 48,47 | 47,62 | 47,76 | 1.258.900 | | 2010-12-29 | 00:00:00 | 47,84 | 48,25 | 47,71 | 47,92 | 1.099.500 | | 2010-12-30 | 00:00:00 | 47,86 | 48,20 | 47,65 | 47,68 | 1.767.000 | | 2010-12-31 | 00:00:00 | 47,56 | 47,68 | 46,92 | 47,05 | 2.238.900 | | 2011-01-03 | 00:00:00 | 47,61 | 49,15 | 47,58 | 48,26 | 3.595.600 | | 2011-01-04 | 00:00:00 | 48,45 | 48,73 | 46,80 | 47,14 | 4.083.800 | | 2011-01-05 | 00:00:00 | 47,07 | 49,34 | 46,69 | 48,85 | 6.109.200 | | 2011-01-06 | 00:00:00 | 48,96 | 49,33 | 48,30 | 48,45 | 2.396.600 | | 2011-01-07 | 00:00:00 | 48,56 | 48,92 | 47,81 | 48,69 | 2.754.100 | | 2011-01-10 | 00:00:00 | 48,41 | 49,10 | 47,39 | 48,79 | 3.174.300 | | 2011-01-11 | 00:00:00 | 49,46 | 49,59 | 48,33 | 48,75 | 2.938.600 | | 2011-01-12 | 00:00:00 | 49,29 | 49,41 | 48,50 | 49,26 | 3.366.000 | | 2011-01-13 | 00:00:00 | 49,25 | 51,08 | 49,20 | 50,38 | 5.018.500 | | 2011-01-14 | 00:00:00 | 50,34 | 52,05 | 50,30 | 51,75 | 5.311.800 | | 2011-01-18 | 00:00:00 | 51,56 | 52,72 | 51,31 | 52,24 | 4.114.000 | | 2011-01-19 | 00:00:00 | 51,97 | 52,63 | 51,09 | 51,51 | 3.022.900 | | 2011-01-20 | 00:00:00 | 49,91 | 50,44 | 48,88 | 50,34 | 5.464.600 | | 2011-01-21 | 00:00:00 | 50,66 | 51,08 | 48,79 | 48,93 | 3.797.000 | | 2011-01-24 | 00:00:00 | 48,83 | 49,56 | 47,72 | 49,43 | 3.827.200 | | 2011-01-25 | 00:00:00 | 49,06 | 49,06 | 47,25 | 47,82 | 3.775.400 | | 2011-01-26 | 00:00:00 | 47,87 | 48,37 | 47,56 | 48,02 | 2.702.700 | | 2011-01-27 | 00:00:00 | 48,15 | 49,08 | 47,88 | 47,99 | 2.677.200 | | 2011-01-28 | 00:00:00 | 48,45 | 49,49 | 47,32 | 47,75 | 4.488.400 | | 2011-01-31 | 00:00:00 | 47,90 | 48,58 | 47,02 | 48,32 | 4.495.200 | | 2011-02-01 | 00:00:00 | 48,64 | 49,60 | 48,56 | 49,07 | 3.375.700 | | 2011-02-02 | 00:00:00 | 48,97 | 49,12 | 47,80 | 48,06 | 3.153.100 | | 2011-02-03 | 00:00:00 | 47,89 | 48,74 | 47,75 | 48,11 | 2.100.200 | | 2011-02-04 | 00:00:00 | 48,12 | 48,64 | 47,66 | 47,88 | 4.122.500 | | 2011-02-07 | 00:00:00 | 48,25 | 48,39 | 47,16 | 47,39 | 5.094.400 | | 2011-02-08 | 00:00:00 | 47,43 | 48,38 | 47,43 | 48,10 | 3.398.900 | | 2011-02-09 | 00:00:00 | 48,00 | 49,38 | 47,83 | 47,99 | 8.399.300 | | 2011-02-10 | 00:00:00 | 41,69 | 42,08 | 39,90 | 40,75 | 42.303.000 | | 2011-02-11 | 00:00:00 | 41,61 | 41,84 | 40,98 | 41,43 | 13.459.600 | | 2011-02-14 | 00:00:00 | 41,78 | 42,25 | 41,45 | 42,10 | 9.759.500 | | 2011-02-15 | 00:00:00 | 42,29 | 43,11 | 42,00 | 42,95 | 8.806.300 | | 2011-02-16 | 00:00:00 | 43,25 | 43,58 | 42,62 | 42,79 | 6.936.100 | | 2011-02-17 | 00:00:00 | 42,50 | 43,10 | 42,36 | 42,67 | 4.110.900 | | 2011-02-18 | 00:00:00 | 42,71 | 42,79 | 41,49 | 41,57 | 7.037.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
