(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-08-11 | 00:00:00 | 21,41 | 22,55 | 21,27 | 22,29 | 6.644.700 | | 2011-08-12 | 00:00:00 | 22,39 | 22,61 | 22,03 | 22,55 | 4.471.200 | | 2011-08-15 | 00:00:00 | 22,69 | 23,35 | 22,69 | 23,25 | 3.572.000 | | 2011-08-16 | 00:00:00 | 23,03 | 23,12 | 22,53 | 22,85 | 3.747.400 | | 2011-08-17 | 00:00:00 | 22,84 | 23,08 | 22,44 | 22,62 | 3.136.800 | | 2011-08-18 | 00:00:00 | 21,80 | 21,96 | 20,65 | 20,81 | 5.199.500 | | 2011-08-19 | 00:00:00 | 20,52 | 21,27 | 20,20 | 20,28 | 4.061.700 | | 2011-08-22 | 00:00:00 | 20,67 | 20,89 | 19,90 | 19,97 | 4.250.500 | | 2011-08-23 | 00:00:00 | 20,09 | 20,83 | 19,97 | 20,82 | 3.748.500 | | 2011-08-24 | 00:00:00 | 20,76 | 20,87 | 20,06 | 20,66 | 3.107.300 | | 2011-08-25 | 00:00:00 | 20,74 | 20,75 | 19,98 | 20,01 | 3.435.300 | | 2011-08-26 | 00:00:00 | 19,93 | 20,84 | 19,73 | 20,64 | 3.599.000 | | 2011-08-29 | 00:00:00 | 20,88 | 21,67 | 20,70 | 21,62 | 3.038.300 | | 2011-08-30 | 00:00:00 | 21,39 | 22,19 | 21,29 | 21,97 | 4.512.500 | | 2011-08-31 | 00:00:00 | 22,10 | 22,57 | 21,76 | 21,94 | 3.072.800 | | 2011-09-01 | 00:00:00 | 22,03 | 22,28 | 21,41 | 21,46 | 2.999.900 | | 2011-09-02 | 00:00:00 | 21,04 | 21,08 | 20,42 | 20,50 | 2.948.400 | | 2011-09-06 | 00:00:00 | 19,60 | 20,50 | 19,50 | 20,35 | 3.373.100 | | 2011-09-07 | 00:00:00 | 21,06 | 21,65 | 20,74 | 21,59 | 2.901.400 | | 2011-09-08 | 00:00:00 | 21,51 | 22,05 | 21,36 | 21,59 | 3.754.000 | | 2011-09-09 | 00:00:00 | 21,34 | 21,44 | 20,53 | 20,77 | 2.895.900 | | 2011-09-12 | 00:00:00 | 20,43 | 20,96 | 20,41 | 20,91 | 3.382.500 | | 2011-09-13 | 00:00:00 | 20,93 | 21,43 | 20,92 | 21,26 | 2.635.800 | | 2011-09-14 | 00:00:00 | 21,44 | 22,74 | 21,37 | 22,37 | 4.669.200 | | 2011-09-15 | 00:00:00 | 22,60 | 22,84 | 22,22 | 22,67 | 3.114.800 | | 2011-09-16 | 00:00:00 | 22,80 | 22,98 | 22,30 | 22,72 | 3.929.500 | | 2011-09-19 | 00:00:00 | 22,32 | 22,45 | 21,91 | 22,24 | 2.595.700 | | 2011-09-20 | 00:00:00 | 22,44 | 22,51 | 21,79 | 21,83 | 2.322.600 | | 2011-09-21 | 00:00:00 | 21,81 | 22,31 | 21,34 | 21,36 | 3.808.200 | | 2011-09-22 | 00:00:00 | 20,50 | 20,64 | 19,96 | 20,19 | 5.808.700 | | 2011-09-23 | 00:00:00 | 20,04 | 20,96 | 19,99 | 20,80 | 3.703.500 | | 2011-09-26 | 00:00:00 | 20,94 | 21,21 | 20,23 | 21,14 | 2.136.500 | | 2011-09-27 | 00:00:00 | 21,67 | 22,77 | 21,67 | 22,14 | 3.960.000 | | 2011-09-28 | 00:00:00 | 22,16 | 22,27 | 21,16 | 21,24 | 3.322.100 | | 2011-09-29 | 00:00:00 | 21,70 | 21,85 | 20,51 | 20,99 | 3.278.900 | | 2011-09-30 | 00:00:00 | 20,80 | 20,83 | 19,88 | 19,88 | 3.108.900 | | 2011-10-03 | 00:00:00 | 19,73 | 19,93 | 18,59 | 18,65 | 5.102.200 | | 2011-10-04 | 00:00:00 | 18,32 | 20,57 | 18,25 | 20,56 | 7.430.400 | | 2011-10-05 | 00:00:00 | 21,20 | 22,43 | 20,87 | 22,35 | 7.835.600 | | 2011-10-06 | 00:00:00 | 22,50 | 23,22 | 22,03 | 22,88 | 5.654.300 | | 2011-10-07 | 00:00:00 | 22,97 | 23,50 | 22,73 | 23,02 | 5.817.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
