(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-03-30 | 00:00:00 | 37,22 | 37,31 | 36,47 | 36,70 | 1.525.000 | 2012-04-02 | 00:00:00 | 36,43 | 36,81 | 36,06 | 36,73 | 2.524.700 | 2012-04-03 | 00:00:00 | 36,58 | 36,58 | 36,14 | 36,38 | 1.868.100 | 2012-04-04 | 00:00:00 | 36,58 | 37,29 | 36,19 | 36,48 | 3.385.700 | 2012-04-05 | 00:00:00 | 36,27 | 36,73 | 36,06 | 36,33 | 1.990.200 | 2012-04-09 | 00:00:00 | 35,74 | 35,88 | 35,31 | 35,69 | 1.978.700 | 2012-04-10 | 00:00:00 | 35,58 | 36,01 | 35,07 | 35,12 | 2.587.600 | 2012-04-11 | 00:00:00 | 35,25 | 36,28 | 35,25 | 35,98 | 1.912.000 | 2012-04-12 | 00:00:00 | 36,02 | 36,66 | 35,98 | 36,54 | 1.681.700 | 2012-04-13 | 00:00:00 | 36,36 | 36,79 | 36,10 | 36,76 | 2.237.700 | 2012-04-16 | 00:00:00 | 36,95 | 37,00 | 36,30 | 36,73 | 2.086.100 | 2012-04-17 | 00:00:00 | 37,19 | 37,82 | 37,08 | 37,63 | 2.278.900 | 2012-04-18 | 00:00:00 | 37,66 | 38,64 | 37,66 | 38,41 | 3.790.600 | 2012-04-19 | 00:00:00 | 38,49 | 38,91 | 37,74 | 37,86 | 3.076.400 | 2012-04-20 | 00:00:00 | 37,87 | 38,09 | 37,33 | 37,40 | 2.488.700 | 2012-04-23 | 00:00:00 | 37,10 | 38,37 | 36,90 | 38,10 | 3.551.900 | 2012-04-24 | 00:00:00 | 38,14 | 38,24 | 37,42 | 37,74 | 2.567.300 | 2012-04-25 | 00:00:00 | 38,03 | 39,09 | 37,61 | 38,75 | 6.803.800 | 2012-04-26 | 00:00:00 | 36,40 | 36,60 | 32,95 | 33,15 | 17.405.500 | 2012-04-27 | 00:00:00 | 33,17 | 34,29 | 32,95 | 33,18 | 9.323.000 | 2012-04-30 | 00:00:00 | 32,86 | 33,05 | 32,20 | 32,59 | 5.624.400 | 2012-05-01 | 00:00:00 | 33,45 | 34,48 | 33,20 | 33,61 | 6.029.800 | 2012-05-02 | 00:00:00 | 33,41 | 34,15 | 33,22 | 34,09 | 4.104.300 | 2012-05-03 | 00:00:00 | 34,07 | 34,07 | 32,95 | 33,28 | 3.221.300 | 2012-05-04 | 00:00:00 | 32,97 | 33,03 | 32,37 | 32,56 | 3.810.700 | 2012-05-07 | 00:00:00 | 32,38 | 32,40 | 32,06 | 32,28 | 2.700.000 | 2012-05-08 | 00:00:00 | 32,07 | 32,33 | 30,95 | 32,28 | 4.556.700 | 2012-05-09 | 00:00:00 | 31,75 | 32,03 | 31,19 | 31,93 | 3.190.700 | 2012-05-10 | 00:00:00 | 32,19 | 32,35 | 31,18 | 31,37 | 3.600.000 | 2012-05-11 | 00:00:00 | 31,31 | 31,75 | 31,07 | 31,17 | 2.670.900 | 2012-05-14 | 00:00:00 | 30,75 | 30,80 | 29,62 | 29,66 | 5.456.300 | 2012-05-15 | 00:00:00 | 30,14 | 30,90 | 29,88 | 30,19 | 5.644.400 | 2012-05-16 | 00:00:00 | 30,73 | 30,79 | 29,14 | 29,17 | 5.193.200 | 2012-05-17 | 00:00:00 | 29,25 | 29,65 | 28,65 | 29,29 | 5.610.300 | 2012-05-18 | 00:00:00 | 29,35 | 29,41 | 28,38 | 28,45 | 4.036.000 | 2012-05-21 | 00:00:00 | 28,45 | 29,58 | 28,12 | 29,30 | 3.000.500 | 2012-05-22 | 00:00:00 | 29,28 | 29,63 | 28,92 | 29,18 | 2.276.500 | 2012-05-23 | 00:00:00 | 28,76 | 29,80 | 28,22 | 29,68 | 2.200.000 | 2012-05-24 | 00:00:00 | 30,00 | 30,25 | 29,09 | 29,40 | 2.016.800 | 2012-05-25 | 00:00:00 | 29,29 | 29,73 | 29,22 | 29,31 | 1.526.600 | 2012-05-29 | 00:00:00 | 29,51 | 30,01 | 29,47 | 29,98 | 1.946.000 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|