(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-05 | 00:00:00 | 29,54 | 29,75 | 28,97 | 29,18 | 3.331.500 | | 2011-12-06 | 00:00:00 | 29,14 | 29,15 | 28,14 | 28,23 | 4.002.500 | | 2011-12-07 | 00:00:00 | 28,17 | 28,30 | 27,43 | 28,04 | 4.184.300 | | 2011-12-08 | 00:00:00 | 27,87 | 28,07 | 27,20 | 27,30 | 3.532.100 | | 2011-12-09 | 00:00:00 | 27,40 | 28,42 | 27,24 | 28,21 | 3.218.500 | | 2011-12-12 | 00:00:00 | 27,92 | 27,92 | 27,23 | 27,38 | 2.897.500 | | 2011-12-13 | 00:00:00 | 27,47 | 27,91 | 26,36 | 26,50 | 4.029.900 | | 2011-12-14 | 00:00:00 | 26,37 | 27,11 | 25,90 | 26,66 | 4.054.600 | | 2011-12-15 | 00:00:00 | 26,95 | 27,27 | 26,81 | 27,01 | 2.942.700 | | 2011-12-16 | 00:00:00 | 26,76 | 27,21 | 26,58 | 26,65 | 5.056.800 | | 2011-12-19 | 00:00:00 | 26,72 | 27,15 | 26,50 | 26,56 | 3.331.100 | | 2011-12-20 | 00:00:00 | 26,96 | 27,71 | 26,93 | 27,67 | 3.220.100 | | 2011-12-21 | 00:00:00 | 27,51 | 27,56 | 25,96 | 26,67 | 4.376.200 | | 2011-12-22 | 00:00:00 | 27,50 | 31,95 | 27,50 | 31,63 | 23.358.600 | | 2011-12-23 | 00:00:00 | 31,34 | 31,99 | 31,13 | 31,93 | 4.721.500 | | 2011-12-27 | 00:00:00 | 31,85 | 32,56 | 31,85 | 32,21 | 3.783.200 | | 2011-12-28 | 00:00:00 | 32,22 | 32,44 | 31,57 | 31,81 | 3.426.900 | | 2011-12-29 | 00:00:00 | 32,05 | 32,39 | 31,91 | 32,30 | 2.305.700 | | 2011-12-30 | 00:00:00 | 32,12 | 32,41 | 32,12 | 32,28 | 1.930.100 | | 2012-01-03 | 00:00:00 | 32,97 | 33,20 | 32,77 | 32,93 | 4.668.400 | | 2012-01-04 | 00:00:00 | 32,72 | 32,81 | 32,08 | 32,44 | 4.259.700 | | 2012-01-05 | 00:00:00 | 32,29 | 32,94 | 32,12 | 32,43 | 5.430.100 | | 2012-01-06 | 00:00:00 | 32,49 | 32,89 | 32,13 | 32,76 | 3.597.800 | | 2012-01-09 | 00:00:00 | 31,86 | 32,78 | 31,57 | 32,61 | 4.548.500 | | 2012-01-10 | 00:00:00 | 33,10 | 33,34 | 32,87 | 33,14 | 3.853.700 | | 2012-01-11 | 00:00:00 | 33,44 | 34,24 | 33,37 | 34,00 | 4.080.800 | | 2012-01-12 | 00:00:00 | 34,12 | 34,23 | 32,83 | 33,57 | 4.292.600 | | 2012-01-13 | 00:00:00 | 32,91 | 33,00 | 31,82 | 32,22 | 3.756.100 | | 2012-01-17 | 00:00:00 | 32,68 | 32,79 | 31,93 | 32,13 | 3.209.100 | | 2012-01-18 | 00:00:00 | 32,34 | 32,57 | 31,96 | 32,41 | 2.932.000 | | 2012-01-19 | 00:00:00 | 32,45 | 33,28 | 31,87 | 32,69 | 4.509.600 | | 2012-01-20 | 00:00:00 | 32,59 | 32,65 | 31,49 | 32,04 | 5.398.200 | | 2012-01-23 | 00:00:00 | 31,98 | 32,05 | 31,01 | 31,72 | 3.404.000 | | 2012-01-24 | 00:00:00 | 31,46 | 31,56 | 31,23 | 31,39 | 3.141.200 | | 2012-01-25 | 00:00:00 | 31,51 | 31,95 | 31,34 | 31,87 | 2.319.700 | | 2012-01-26 | 00:00:00 | 32,04 | 32,59 | 31,23 | 31,43 | 2.728.600 | | 2012-01-27 | 00:00:00 | 31,37 | 32,11 | 31,08 | 32,01 | 2.830.900 | | 2012-01-30 | 00:00:00 | 31,43 | 32,18 | 31,41 | 32,04 | 2.559.100 | | 2012-01-31 | 00:00:00 | 32,22 | 32,55 | 31,97 | 32,23 | 2.858.600 | | 2012-02-01 | 00:00:00 | 32,19 | 32,50 | 31,45 | 32,01 | 4.529.800 | | 2012-02-02 | 00:00:00 | 32,34 | 32,83 | 32,13 | 32,33 | 3.209.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
