(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-01-31 | 00:00:00 | 47,97 | 48,07 | 47,46 | 47,68 | 1.884.400 | | 2014-02-03 | 00:00:00 | 48,88 | 49,50 | 45,59 | 46,01 | 6.603.000 | | 2014-02-04 | 00:00:00 | 46,37 | 46,96 | 46,09 | 46,49 | 3.047.400 | | 2014-02-05 | 00:00:00 | 46,43 | 47,79 | 46,20 | 47,42 | 5.598.500 | | 2014-02-11 | 00:00:00 | 58,12 | 59,95 | 57,86 | 59,79 | 4.895.000 | | 2014-02-12 | 00:00:00 | 59,77 | 61,11 | 59,07 | 59,14 | 4.759.400 | | 2014-02-18 | 00:00:00 | 59,79 | 60,81 | 59,72 | 60,62 | 2.775.000 | | 2014-02-19 | 00:00:00 | 60,61 | 60,81 | 60,04 | 60,52 | 2.928.800 | | 2014-02-20 | 00:00:00 | 60,70 | 61,61 | 60,50 | 61,55 | 2.139.700 | | 2014-02-24 | 00:00:00 | 61,65 | 63,14 | 61,41 | 62,64 | 3.047.200 | | 2014-02-27 | 00:00:00 | 61,80 | 62,74 | 61,80 | 62,74 | 2.541.200 | | 2014-02-28 | 00:00:00 | 62,93 | 63,15 | 60,92 | 61,13 | 2.614.200 | | 2014-03-03 | 00:00:00 | 60,49 | 61,39 | 60,01 | 61,26 | 2.165.600 | | 2014-03-04 | 00:00:00 | 61,95 | 62,65 | 61,77 | 62,64 | 1.924.600 | | 2014-03-05 | 00:00:00 | 62,67 | 62,79 | 61,49 | 61,51 | 2.026.800 | | 2014-03-06 | 00:00:00 | 61,79 | 62,14 | 61,19 | 61,37 | 2.075.000 | | 2014-03-07 | 00:00:00 | 61,83 | 62,01 | 60,75 | 61,00 | 1.762.800 | | 2014-03-13 | 00:00:00 | 60,64 | 60,95 | 58,67 | 59,03 | 1.473.100 | | 2014-03-14 | 00:00:00 | 58,74 | 59,93 | 58,54 | 59,53 | 1.439.400 | | 2014-03-18 | 00:00:00 | 59,84 | 60,90 | 59,69 | 60,61 | 1.738.800 | | 2014-03-19 | 00:00:00 | 60,54 | 60,89 | 59,89 | 60,11 | 1.910.200 | | 2014-03-20 | 00:00:00 | 59,70 | 62,92 | 59,70 | 61,96 | 4.060.900 | | 2014-03-21 | 00:00:00 | 62,68 | 62,74 | 60,47 | 60,72 | 3.392.600 | | 2014-03-24 | 00:00:00 | 60,95 | 61,16 | 58,55 | 59,58 | 2.977.600 | | 2014-03-25 | 00:00:00 | 60,10 | 60,53 | 56,80 | 57,86 | 4.488.300 | | 2014-03-26 | 00:00:00 | 58,65 | 58,92 | 57,21 | 57,75 | 2.679.800 | | 2014-03-31 | 00:00:00 | 58,55 | 59,13 | 58,05 | 58,21 | 1.726.200 | | 2014-04-01 | 00:00:00 | 58,76 | 59,71 | 58,59 | 59,62 | 1.579.600 | | 2014-04-02 | 00:00:00 | 59,62 | 59,76 | 58,10 | 58,18 | 2.433.200 | | 2014-04-08 | 00:00:00 | 54,00 | 54,76 | 53,55 | 54,45 | 2.253.900 | | 2014-04-11 | 00:00:00 | 52,34 | 53,40 | 51,79 | 52,61 | 3.544.400 | | 2014-04-14 | 00:00:00 | 53,10 | 54,13 | 52,41 | 52,96 | 2.105.100 | | 2014-04-24 | 00:00:00 | 54,51 | 54,70 | 52,54 | 53,35 | 1.753.500 | | 2014-04-25 | 00:00:00 | 53,09 | 53,30 | 51,67 | 52,03 | 2.197.200 | | 2014-04-28 | 00:00:00 | 52,57 | 52,75 | 50,57 | 51,14 | 3.286.400 | | 2014-04-29 | 00:00:00 | 51,35 | 52,55 | 50,52 | 52,48 | 3.595.300 | | 2014-04-30 | 00:00:00 | 52,39 | 53,29 | 51,65 | 53,07 | 1.972.800 | | 2014-05-05 | 00:00:00 | 53,03 | 54,30 | 52,54 | 54,13 | 2.298.300 | | 2014-05-06 | 00:00:00 | 53,70 | 54,24 | 52,16 | 52,40 | 1.906.800 | | 2014-05-07 | 00:00:00 | 52,48 | 52,96 | 51,10 | 51,86 | 2.600.100 | | 2014-05-12 | 00:00:00 | 52,94 | 53,83 | 52,80 | 53,43 | 1.873.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
