(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 2021-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-15 | 00:00:00 | 29,16 | 29,37 | 28,69 | 28,99 | 5.687.600 | | 2011-06-16 | 00:00:00 | 29,00 | 29,69 | 28,92 | 29,47 | 5.737.100 | | 2011-06-17 | 00:00:00 | 29,81 | 29,84 | 29,12 | 29,49 | 5.462.000 | | 2011-06-20 | 00:00:00 | 29,24 | 29,55 | 29,12 | 29,24 | 3.826.600 | | 2011-06-21 | 00:00:00 | 29,32 | 30,12 | 29,20 | 30,06 | 4.120.200 | | 2011-06-22 | 00:00:00 | 29,99 | 30,21 | 29,65 | 29,86 | 2.997.700 | | 2011-06-23 | 00:00:00 | 29,42 | 29,86 | 28,98 | 29,84 | 5.091.400 | | 2011-06-24 | 00:00:00 | 29,79 | 29,88 | 29,06 | 29,25 | 3.052.500 | | 2011-06-27 | 00:00:00 | 29,24 | 29,74 | 29,04 | 29,50 | 2.152.300 | | 2011-06-28 | 00:00:00 | 29,56 | 30,11 | 29,53 | 30,11 | 3.271.400 | | 2011-06-29 | 00:00:00 | 30,22 | 30,88 | 30,20 | 30,80 | 4.805.600 | | 2011-06-30 | 00:00:00 | 30,94 | 31,52 | 30,87 | 31,47 | 5.188.700 | | 2011-07-01 | 00:00:00 | 31,37 | 31,65 | 30,98 | 31,49 | 5.017.900 | | 2011-07-05 | 00:00:00 | 31,35 | 31,49 | 30,95 | 31,18 | 2.764.100 | | 2011-07-06 | 00:00:00 | 31,07 | 31,84 | 31,05 | 31,43 | 3.465.900 | | 2011-07-07 | 00:00:00 | 31,81 | 31,92 | 31,49 | 31,54 | 3.311.200 | | 2011-07-08 | 00:00:00 | 31,36 | 31,91 | 31,19 | 31,66 | 3.727.700 | | 2011-07-11 | 00:00:00 | 31,25 | 31,49 | 30,59 | 30,81 | 3.516.500 | | 2011-07-12 | 00:00:00 | 30,84 | 31,19 | 30,52 | 30,94 | 3.550.400 | | 2011-07-13 | 00:00:00 | 31,23 | 31,54 | 30,90 | 30,95 | 2.971.700 | | 2011-07-14 | 00:00:00 | 30,86 | 30,93 | 29,52 | 29,62 | 6.301.800 | | 2011-07-15 | 00:00:00 | 29,92 | 30,09 | 29,46 | 29,85 | 3.526.100 | | 2011-07-18 | 00:00:00 | 29,72 | 29,72 | 28,92 | 29,06 | 4.056.200 | | 2011-07-19 | 00:00:00 | 29,37 | 29,57 | 29,12 | 29,24 | 2.873.900 | | 2011-07-20 | 00:00:00 | 29,25 | 29,46 | 28,96 | 29,36 | 2.971.400 | | 2011-07-21 | 00:00:00 | 29,32 | 29,59 | 28,97 | 29,41 | 2.697.700 | | 2011-07-22 | 00:00:00 | 29,37 | 30,57 | 29,31 | 30,37 | 4.519.500 | | 2011-07-25 | 00:00:00 | 30,04 | 30,47 | 29,90 | 30,41 | 3.393.200 | | 2011-07-26 | 00:00:00 | 30,52 | 31,07 | 30,41 | 30,69 | 3.849.200 | | 2011-07-27 | 00:00:00 | 30,33 | 30,51 | 29,29 | 29,48 | 9.312.500 | | 2011-07-28 | 00:00:00 | 24,52 | 25,14 | 23,64 | 23,84 | 27.882.400 | | 2011-07-29 | 00:00:00 | 23,69 | 24,60 | 23,66 | 24,22 | 8.557.100 | | 2011-08-01 | 00:00:00 | 24,53 | 24,79 | 23,53 | 23,77 | 6.649.100 | | 2011-08-02 | 00:00:00 | 23,50 | 23,79 | 22,93 | 23,03 | 6.645.100 | | 2011-08-03 | 00:00:00 | 23,00 | 23,69 | 22,65 | 23,62 | 5.014.900 | | 2011-08-04 | 00:00:00 | 23,34 | 23,61 | 22,85 | 22,88 | 8.102.800 | | 2011-08-05 | 00:00:00 | 23,16 | 23,48 | 21,75 | 22,59 | 9.202.500 | | 2011-08-08 | 00:00:00 | 21,76 | 22,47 | 20,80 | 21,09 | 8.371.400 | | 2011-08-09 | 00:00:00 | 21,26 | 22,09 | 20,70 | 21,89 | 11.358.700 | | 2011-08-10 | 00:00:00 | 21,42 | 21,90 | 21,01 | 21,24 | 6.842.900 | | 2011-08-11 | 00:00:00 | 21,41 | 22,55 | 21,27 | 22,29 | 6.644.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
