(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-19 | 00:00:00 | 36,68 | 36,68 | 35,83 | 35,87 | 2.051.200 | | 2012-11-20 | 00:00:00 | 35,84 | 36,62 | 35,51 | 35,63 | 2.786.600 | | 2012-11-21 | 00:00:00 | 35,78 | 36,15 | 35,59 | 35,83 | 1.426.800 | | 2012-11-23 | 00:00:00 | 36,07 | 36,20 | 35,75 | 35,97 | 885.800 | | 2012-11-26 | 00:00:00 | 35,94 | 36,46 | 35,50 | 35,73 | 1.950.400 | | 2012-11-27 | 00:00:00 | 35,78 | 35,79 | 34,09 | 34,57 | 4.867.100 | | 2012-11-28 | 00:00:00 | 34,80 | 35,96 | 34,74 | 35,88 | 3.804.100 | | 2012-11-29 | 00:00:00 | 36,05 | 36,45 | 35,68 | 36,24 | 2.108.500 | | 2012-11-30 | 00:00:00 | 36,26 | 36,71 | 36,02 | 36,62 | 2.546.500 | | 2012-12-03 | 00:00:00 | 36,73 | 36,75 | 35,78 | 36,10 | 2.574.900 | | 2012-12-04 | 00:00:00 | 36,18 | 36,27 | 35,65 | 36,00 | 1.547.400 | | 2012-12-05 | 00:00:00 | 35,97 | 36,00 | 35,02 | 35,50 | 2.413.300 | | 2012-12-06 | 00:00:00 | 37,87 | 39,43 | 37,82 | 39,06 | 7.575.700 | | 2012-12-07 | 00:00:00 | 38,94 | 39,20 | 38,50 | 38,82 | 3.205.800 | | 2012-12-10 | 00:00:00 | 38,73 | 39,37 | 38,60 | 39,20 | 2.481.700 | | 2012-12-11 | 00:00:00 | 39,42 | 39,82 | 38,87 | 39,60 | 2.888.700 | | 2012-12-12 | 00:00:00 | 39,52 | 40,61 | 39,51 | 39,97 | 4.205.700 | | 2012-12-13 | 00:00:00 | 39,82 | 40,27 | 39,01 | 39,09 | 2.206.200 | | 2012-12-14 | 00:00:00 | 39,00 | 39,51 | 38,66 | 38,96 | 2.244.900 | | 2012-12-17 | 00:00:00 | 39,02 | 39,72 | 38,51 | 39,46 | 2.777.200 | | 2012-12-18 | 00:00:00 | 39,53 | 41,11 | 39,46 | 40,94 | 4.522.200 | | 2012-12-19 | 00:00:00 | 41,15 | 41,66 | 40,92 | 41,41 | 4.074.000 | | 2012-12-20 | 00:00:00 | 41,36 | 41,88 | 40,82 | 41,86 | 2.485.400 | | 2012-12-21 | 00:00:00 | 40,79 | 41,78 | 40,28 | 41,76 | 3.003.100 | | 2012-12-24 | 00:00:00 | 41,61 | 41,72 | 41,17 | 41,39 | 625.300 | | 2012-12-26 | 00:00:00 | 41,34 | 41,67 | 41,01 | 41,25 | 1.573.300 | | 2012-12-27 | 00:00:00 | 41,34 | 41,56 | 40,27 | 41,03 | 2.467.100 | | 2012-12-28 | 00:00:00 | 40,80 | 41,00 | 40,36 | 40,40 | 1.633.600 | | 2012-12-31 | 00:00:00 | 40,31 | 41,01 | 40,05 | 40,91 | 2.065.400 | | 2013-01-02 | 00:00:00 | 41,86 | 42,53 | 41,80 | 42,16 | 2.468.800 | | 2013-01-03 | 00:00:00 | 41,89 | 41,99 | 40,83 | 40,95 | 2.091.900 | | 2013-01-04 | 00:00:00 | 40,48 | 40,65 | 39,95 | 40,43 | 2.244.300 | | 2013-01-07 | 00:00:00 | 40,23 | 40,94 | 40,22 | 40,77 | 2.653.000 | | 2013-01-08 | 00:00:00 | 40,88 | 40,91 | 39,86 | 40,14 | 2.885.000 | | 2013-01-09 | 00:00:00 | 40,34 | 40,37 | 39,48 | 39,70 | 2.991.900 | | 2013-01-10 | 00:00:00 | 39,98 | 39,98 | 39,22 | 39,50 | 3.078.500 | | 2013-01-11 | 00:00:00 | 39,64 | 39,70 | 39,11 | 39,59 | 1.825.200 | | 2013-01-14 | 00:00:00 | 39,49 | 40,08 | 39,30 | 39,99 | 1.734.900 | | 2013-01-15 | 00:00:00 | 39,67 | 39,76 | 39,03 | 39,66 | 1.633.700 | | 2013-01-16 | 00:00:00 | 39,34 | 39,56 | 39,00 | 39,37 | 1.781.400 | | 2013-01-17 | 00:00:00 | 39,64 | 39,86 | 39,47 | 39,75 | 2.147.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
