(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 | | 2012-09-20 | 00:00:00 | 38,82 | 38,90 | 38,32 | 38,68 | 1.377.500 | | 2012-09-21 | 00:00:00 | 38,85 | 39,20 | 38,77 | 38,81 | 2.120.500 | | 2012-09-24 | 00:00:00 | 38,42 | 38,63 | 38,01 | 38,36 | 1.312.300 | | 2012-09-25 | 00:00:00 | 38,62 | 39,47 | 38,41 | 38,46 | 3.150.700 | | 2012-09-26 | 00:00:00 | 38,51 | 38,71 | 37,52 | 37,93 | 1.978.900 | | 2012-09-27 | 00:00:00 | 38,34 | 38,95 | 38,31 | 38,49 | 3.406.800 | | 2012-09-28 | 00:00:00 | 38,30 | 38,42 | 37,78 | 38,26 | 1.776.900 | | 2012-10-01 | 00:00:00 | 38,45 | 38,95 | 37,90 | 38,21 | 1.871.900 | | 2012-10-02 | 00:00:00 | 38,45 | 38,79 | 38,11 | 38,43 | 2.056.000 | | 2012-10-03 | 00:00:00 | 38,50 | 39,11 | 38,26 | 39,04 | 2.192.200 | | 2012-10-04 | 00:00:00 | 39,06 | 39,50 | 38,76 | 39,43 | 2.106.300 | | 2012-10-05 | 00:00:00 | 39,50 | 39,94 | 39,24 | 39,41 | 2.595.800 | | 2012-10-08 | 00:00:00 | 39,31 | 40,32 | 39,05 | 39,60 | 2.818.500 | | 2012-10-09 | 00:00:00 | 39,43 | 39,45 | 38,16 | 38,36 | 1.964.100 | | 2012-10-10 | 00:00:00 | 38,21 | 38,53 | 37,61 | 37,83 | 1.637.800 | | 2012-10-11 | 00:00:00 | 38,27 | 38,59 | 37,79 | 37,89 | 1.761.200 | | 2012-10-12 | 00:00:00 | 37,99 | 38,42 | 37,58 | 37,58 | 1.197.000 | | 2012-10-15 | 00:00:00 | 37,55 | 37,96 | 37,24 | 37,90 | 1.439.400 | | 2012-10-16 | 00:00:00 | 38,03 | 38,95 | 37,95 | 38,73 | 1.445.400 | | 2012-10-17 | 00:00:00 | 38,63 | 38,82 | 37,93 | 37,98 | 1.593.800 | | 2012-10-18 | 00:00:00 | 37,90 | 37,99 | 37,08 | 37,28 | 2.008.800 | | 2012-10-19 | 00:00:00 | 37,23 | 37,39 | 36,02 | 36,37 | 3.062.900 | | 2012-10-22 | 00:00:00 | 36,25 | 36,65 | 36,03 | 36,57 | 1.812.600 | | 2012-10-23 | 00:00:00 | 36,00 | 36,77 | 35,80 | 36,49 | 2.083.600 | | 2012-10-24 | 00:00:00 | 36,88 | 37,00 | 35,77 | 36,11 | 5.291.900 | | 2012-10-25 | 00:00:00 | 39,75 | 40,08 | 38,10 | 38,54 | 8.543.200 | | 2012-10-26 | 00:00:00 | 38,49 | 39,31 | 37,93 | 38,39 | 2.952.900 | | 2012-10-31 | 00:00:00 | 39,07 | 39,07 | 37,56 | 37,99 | 2.638.600 | | 2012-11-01 | 00:00:00 | 37,95 | 38,66 | 37,79 | 38,57 | 1.652.200 | | 2012-11-02 | 00:00:00 | 38,76 | 38,86 | 38,15 | 38,28 | 2.610.900 | | 2012-11-05 | 00:00:00 | 38,27 | 39,00 | 38,10 | 38,96 | 1.594.200 | | 2012-11-06 | 00:00:00 | 39,00 | 39,26 | 38,78 | 38,87 | 2.177.500 | | 2012-11-07 | 00:00:00 | 38,46 | 38,67 | 37,39 | 37,57 | 2.690.400 | | 2012-11-08 | 00:00:00 | 37,70 | 37,90 | 37,00 | 37,07 | 1.616.900 | | 2012-11-09 | 00:00:00 | 36,96 | 37,12 | 36,16 | 36,40 | 2.882.800 | | 2012-11-12 | 00:00:00 | 36,56 | 36,79 | 36,03 | 36,57 | 1.384.200 | | 2012-11-13 | 00:00:00 | 36,28 | 36,89 | 36,11 | 36,31 | 1.483.000 | | 2012-11-14 | 00:00:00 | 36,50 | 36,61 | 35,27 | 35,38 | 1.932.600 | | 2012-11-15 | 00:00:00 | 35,41 | 36,59 | 35,07 | 36,23 | 4.910.300 | | 2012-11-16 | 00:00:00 | 36,24 | 36,57 | 35,52 | 36,10 | 2.172.800 | | 2012-11-19 | 00:00:00 | 36,68 | 36,68 | 35,83 | 35,87 | 2.051.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
