(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 28,66 | 28,84 | 27,86 | 28,25 | 5.101.000 | | 2012-07-26 | 00:00:00 | 33,45 | 35,20 | 32,93 | 35,04 | 13.757.900 | | 2012-07-27 | 00:00:00 | 35,03 | 36,04 | 34,47 | 35,86 | 6.114.900 | | 2012-07-30 | 00:00:00 | 36,02 | 36,13 | 35,40 | 35,82 | 3.259.300 | | 2012-07-31 | 00:00:00 | 35,55 | 35,90 | 35,12 | 35,18 | 3.711.200 | | 2012-08-01 | 00:00:00 | 35,42 | 35,54 | 34,99 | 35,13 | 2.452.200 | | 2012-08-02 | 00:00:00 | 34,77 | 35,41 | 34,28 | 34,69 | 3.019.200 | | 2012-08-03 | 00:00:00 | 35,47 | 35,63 | 35,05 | 35,48 | 1.994.500 | | 2012-08-06 | 00:00:00 | 35,73 | 36,14 | 35,45 | 35,82 | 2.638.800 | | 2012-08-07 | 00:00:00 | 35,85 | 36,42 | 35,85 | 36,34 | 2.765.900 | | 2012-08-08 | 00:00:00 | 36,15 | 36,38 | 35,79 | 36,18 | 2.193.400 | | 2012-08-09 | 00:00:00 | 36,28 | 36,41 | 35,97 | 36,21 | 1.396.900 | | 2012-08-10 | 00:00:00 | 36,00 | 36,22 | 35,67 | 35,97 | 1.618.400 | | 2012-08-13 | 00:00:00 | 35,85 | 35,93 | 35,46 | 35,74 | 1.750.500 | | 2012-08-14 | 00:00:00 | 35,87 | 35,95 | 35,02 | 35,44 | 2.191.200 | | 2012-08-15 | 00:00:00 | 35,50 | 37,38 | 35,50 | 36,80 | 5.079.100 | | 2012-08-16 | 00:00:00 | 37,13 | 37,94 | 36,55 | 37,81 | 4.657.100 | | 2012-08-17 | 00:00:00 | 37,75 | 37,89 | 37,33 | 37,55 | 2.549.600 | | 2012-08-20 | 00:00:00 | 37,53 | 37,59 | 36,79 | 37,05 | 2.664.800 | | 2012-08-21 | 00:00:00 | 37,31 | 37,72 | 37,24 | 37,43 | 2.416.800 | | 2012-08-22 | 00:00:00 | 37,20 | 38,02 | 37,10 | 37,96 | 2.477.300 | | 2012-08-23 | 00:00:00 | 37,64 | 37,72 | 36,77 | 37,13 | 1.900.000 | | 2012-08-24 | 00:00:00 | 37,03 | 37,43 | 36,89 | 37,10 | 1.884.800 | | 2012-08-27 | 00:00:00 | 37,25 | 37,37 | 36,94 | 37,24 | 1.456.800 | | 2012-08-28 | 00:00:00 | 37,04 | 37,61 | 36,79 | 37,31 | 1.523.500 | | 2012-08-29 | 00:00:00 | 37,46 | 37,80 | 37,31 | 37,68 | 1.852.500 | | 2012-08-30 | 00:00:00 | 37,43 | 37,51 | 37,03 | 37,31 | 1.724.300 | | 2012-08-31 | 00:00:00 | 37,58 | 37,87 | 36,93 | 37,51 | 2.138.900 | | 2012-09-04 | 00:00:00 | 37,36 | 37,90 | 37,27 | 37,67 | 1.774.800 | | 2012-09-05 | 00:00:00 | 37,75 | 38,35 | 37,39 | 37,71 | 2.241.300 | | 2012-09-06 | 00:00:00 | 38,02 | 39,37 | 38,00 | 39,21 | 3.527.500 | | 2012-09-07 | 00:00:00 | 39,04 | 39,46 | 38,56 | 38,73 | 1.871.200 | | 2012-09-10 | 00:00:00 | 38,60 | 38,78 | 38,02 | 38,49 | 2.025.900 | | 2012-09-11 | 00:00:00 | 38,49 | 38,83 | 38,09 | 38,12 | 3.293.400 | | 2012-09-12 | 00:00:00 | 38,34 | 38,34 | 37,62 | 37,89 | 4.265.800 | | 2012-09-13 | 00:00:00 | 37,92 | 38,43 | 37,70 | 38,18 | 3.667.700 | | 2012-09-14 | 00:00:00 | 38,20 | 39,67 | 38,20 | 39,03 | 3.446.200 | | 2012-09-17 | 00:00:00 | 38,96 | 39,08 | 38,57 | 38,84 | 2.108.900 | | 2012-09-18 | 00:00:00 | 38,69 | 38,90 | 38,20 | 38,65 | 1.671.300 | | 2012-09-19 | 00:00:00 | 38,60 | 39,12 | 38,52 | 38,96 | 1.532.600 | | 2012-09-20 | 00:00:00 | 38,82 | 38,90 | 38,32 | 38,68 | 1.377.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
