(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 22,97 | 23,50 | 22,73 | 23,02 | 5.817.500 | | 2011-10-10 | 00:00:00 | 23,42 | 23,87 | 22,97 | 23,46 | 4.055.000 | | 2011-10-11 | 00:00:00 | 23,24 | 23,75 | 22,84 | 23,35 | 3.790.500 | | 2011-10-12 | 00:00:00 | 23,71 | 23,80 | 23,13 | 23,37 | 5.923.000 | | 2011-10-13 | 00:00:00 | 24,02 | 25,12 | 23,95 | 24,49 | 10.141.300 | | 2011-10-14 | 00:00:00 | 24,87 | 25,07 | 23,85 | 24,46 | 6.032.600 | | 2011-10-17 | 00:00:00 | 24,25 | 24,88 | 24,14 | 24,20 | 4.930.500 | | 2011-10-18 | 00:00:00 | 24,04 | 24,04 | 22,62 | 23,83 | 6.566.900 | | 2011-10-19 | 00:00:00 | 23,67 | 23,83 | 22,80 | 22,96 | 4.661.000 | | 2011-10-20 | 00:00:00 | 23,03 | 23,54 | 22,45 | 23,48 | 3.761.200 | | 2011-10-21 | 00:00:00 | 23,73 | 24,04 | 23,51 | 23,85 | 4.091.100 | | 2011-10-24 | 00:00:00 | 24,04 | 24,70 | 23,95 | 24,66 | 2.848.000 | | 2011-10-25 | 00:00:00 | 24,32 | 24,63 | 23,26 | 23,30 | 4.100.400 | | 2011-10-26 | 00:00:00 | 23,79 | 24,09 | 22,83 | 23,78 | 6.642.400 | | 2011-10-27 | 00:00:00 | 27,40 | 28,50 | 26,84 | 27,45 | 15.161.000 | | 2011-10-28 | 00:00:00 | 27,27 | 28,34 | 27,21 | 28,29 | 4.895.100 | | 2011-10-31 | 00:00:00 | 27,70 | 27,80 | 26,82 | 26,94 | 5.457.600 | | 2011-11-01 | 00:00:00 | 25,91 | 27,00 | 25,73 | 26,64 | 5.835.300 | | 2011-11-02 | 00:00:00 | 26,97 | 28,01 | 26,89 | 27,81 | 6.064.000 | | 2011-11-03 | 00:00:00 | 28,26 | 29,45 | 27,96 | 29,20 | 11.323.600 | | 2011-11-04 | 00:00:00 | 28,90 | 29,90 | 28,66 | 29,82 | 6.542.000 | | 2011-11-07 | 00:00:00 | 29,73 | 29,86 | 29,05 | 29,55 | 6.530.300 | | 2011-11-08 | 00:00:00 | 29,92 | 30,47 | 29,40 | 30,43 | 5.599.800 | | 2011-11-09 | 00:00:00 | 29,67 | 29,92 | 28,91 | 29,01 | 5.544.000 | | 2011-11-10 | 00:00:00 | 29,32 | 29,38 | 28,18 | 28,94 | 4.579.400 | | 2011-11-11 | 00:00:00 | 29,35 | 30,22 | 29,20 | 29,93 | 5.030.600 | | 2011-11-14 | 00:00:00 | 29,92 | 30,31 | 29,03 | 29,13 | 3.912.200 | | 2011-11-15 | 00:00:00 | 28,91 | 29,65 | 28,58 | 29,46 | 4.115.300 | | 2011-11-16 | 00:00:00 | 29,35 | 29,54 | 28,82 | 28,88 | 3.241.400 | | 2011-11-17 | 00:00:00 | 28,96 | 29,10 | 27,92 | 28,13 | 4.056.900 | | 2011-11-18 | 00:00:00 | 28,07 | 28,22 | 27,70 | 27,97 | 3.685.400 | | 2011-11-21 | 00:00:00 | 27,64 | 27,64 | 26,60 | 27,33 | 4.542.800 | | 2011-11-22 | 00:00:00 | 27,31 | 27,94 | 26,88 | 27,07 | 3.129.600 | | 2011-11-23 | 00:00:00 | 26,81 | 26,99 | 26,28 | 26,28 | 3.226.000 | | 2011-11-25 | 00:00:00 | 26,09 | 26,81 | 26,06 | 26,31 | 1.616.800 | | 2011-11-28 | 00:00:00 | 27,18 | 28,14 | 27,03 | 27,66 | 3.398.100 | | 2011-11-29 | 00:00:00 | 27,61 | 28,02 | 27,38 | 27,74 | 4.059.400 | | 2011-11-30 | 00:00:00 | 28,59 | 29,31 | 28,43 | 28,91 | 4.639.500 | | 2011-12-01 | 00:00:00 | 28,82 | 29,50 | 28,62 | 29,16 | 3.638.700 | | 2011-12-02 | 00:00:00 | 29,54 | 30,03 | 28,81 | 29,00 | 7.265.800 | | 2011-12-05 | 00:00:00 | 29,54 | 29,75 | 28,97 | 29,18 | 3.331.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
