(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-18 | 00:00:00 | 37,65 | 39,97 | 37,50 | 39,73 | 10.650.100 | | 2011-04-19 | 00:00:00 | 39,75 | 40,68 | 38,90 | 39,62 | 6.871.400 | | 2011-04-20 | 00:00:00 | 40,26 | 40,34 | 39,64 | 39,94 | 4.976.600 | | 2011-04-21 | 00:00:00 | 40,22 | 40,56 | 39,61 | 39,98 | 6.338.900 | | 2011-04-25 | 00:00:00 | 40,40 | 40,80 | 40,05 | 40,68 | 5.438.700 | | 2011-04-26 | 00:00:00 | 40,78 | 41,25 | 40,21 | 40,36 | 5.274.900 | | 2011-04-27 | 00:00:00 | 40,71 | 41,19 | 40,22 | 40,98 | 7.803.500 | | 2011-04-28 | 00:00:00 | 35,20 | 35,51 | 34,46 | 34,94 | 28.764.600 | | 2011-04-29 | 00:00:00 | 34,90 | 34,96 | 34,18 | 34,43 | 9.800.000 | | 2011-05-02 | 00:00:00 | 34,41 | 34,75 | 34,06 | 34,23 | 6.246.200 | | 2011-05-03 | 00:00:00 | 34,12 | 34,31 | 33,42 | 33,46 | 7.124.600 | | 2011-05-04 | 00:00:00 | 33,38 | 34,35 | 32,64 | 34,35 | 11.223.800 | | 2011-05-05 | 00:00:00 | 33,95 | 35,83 | 33,90 | 35,17 | 12.112.300 | | 2011-05-06 | 00:00:00 | 35,51 | 35,62 | 34,44 | 34,62 | 5.784.100 | | 2011-05-09 | 00:00:00 | 34,72 | 34,76 | 34,14 | 34,59 | 3.311.300 | | 2011-05-10 | 00:00:00 | 34,75 | 35,04 | 34,33 | 34,91 | 3.675.200 | | 2011-05-11 | 00:00:00 | 34,71 | 34,82 | 33,92 | 34,14 | 4.745.200 | | 2011-05-12 | 00:00:00 | 34,00 | 35,05 | 33,79 | 34,15 | 7.800.000 | | 2011-05-13 | 00:00:00 | 34,21 | 34,57 | 33,95 | 33,95 | 3.303.200 | | 2011-05-16 | 00:00:00 | 33,86 | 33,92 | 32,87 | 32,95 | 4.514.800 | | 2011-05-17 | 00:00:00 | 32,66 | 32,67 | 31,58 | 32,40 | 8.358.200 | | 2011-05-18 | 00:00:00 | 32,35 | 32,65 | 32,20 | 32,48 | 3.547.100 | | 2011-05-19 | 00:00:00 | 32,62 | 32,80 | 32,30 | 32,65 | 2.957.400 | | 2011-05-20 | 00:00:00 | 33,25 | 35,32 | 33,24 | 34,20 | 12.940.900 | | 2011-05-23 | 00:00:00 | 33,67 | 33,73 | 33,26 | 33,30 | 5.799.000 | | 2011-05-24 | 00:00:00 | 33,55 | 33,87 | 32,89 | 32,94 | 4.929.400 | | 2011-05-25 | 00:00:00 | 32,79 | 33,20 | 32,50 | 32,88 | 4.062.200 | | 2011-05-26 | 00:00:00 | 33,01 | 33,34 | 32,86 | 33,18 | 4.258.900 | | 2011-05-27 | 00:00:00 | 33,35 | 33,66 | 33,17 | 33,66 | 4.498.200 | | 2011-05-31 | 00:00:00 | 33,91 | 34,26 | 33,69 | 33,94 | 5.185.300 | | 2011-06-01 | 00:00:00 | 33,90 | 34,41 | 33,19 | 33,19 | 5.228.500 | | 2011-06-02 | 00:00:00 | 33,21 | 33,89 | 33,14 | 33,62 | 5.151.500 | | 2011-06-03 | 00:00:00 | 33,08 | 33,61 | 32,72 | 32,83 | 3.857.200 | | 2011-06-06 | 00:00:00 | 32,72 | 32,95 | 31,65 | 31,84 | 5.456.500 | | 2011-06-07 | 00:00:00 | 31,97 | 32,20 | 31,30 | 31,37 | 5.645.200 | | 2011-06-08 | 00:00:00 | 31,18 | 31,22 | 29,84 | 30,26 | 8.710.300 | | 2011-06-09 | 00:00:00 | 30,25 | 30,48 | 29,90 | 30,04 | 5.900.800 | | 2011-06-10 | 00:00:00 | 29,99 | 30,02 | 29,25 | 29,45 | 6.321.300 | | 2011-06-13 | 00:00:00 | 29,67 | 29,74 | 29,06 | 29,39 | 3.827.300 | | 2011-06-14 | 00:00:00 | 29,64 | 30,00 | 29,43 | 29,54 | 4.864.100 | | 2011-06-15 | 00:00:00 | 29,16 | 29,37 | 28,69 | 28,99 | 5.687.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
