(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 | | 2014-08-15 | 00:00:00 | 59,47 | 59,79 | 59,02 | 59,66 | 2.228.000 | | 2014-08-25 | 00:00:00 | 60,42 | 60,80 | 60,16 | 60,49 | 650.400 | | 2014-09-02 | 00:00:00 | 60,50 | 60,99 | 60,38 | 60,69 | 1.406.600 | | 2014-09-09 | 00:00:00 | 61,89 | 61,97 | 61,05 | 61,17 | 788.200 | | 2014-09-10 | 00:00:00 | 61,15 | 62,11 | 60,84 | 62,05 | 1.097.200 | | 2014-09-11 | 00:00:00 | 62,01 | 62,63 | 61,59 | 62,32 | 1.092.000 | | 2014-09-12 | 00:00:00 | 62,36 | 62,88 | 62,11 | 62,47 | 1.626.300 | | 2014-09-17 | 00:00:00 | 61,91 | 63,18 | 61,91 | 62,31 | 1.846.200 | | 2014-09-18 | 00:00:00 | 62,50 | 64,37 | 62,28 | 64,35 | 2.470.100 | | 2014-09-29 | 00:00:00 | 58,93 | 59,90 | 58,57 | 59,74 | 1.370.300 | | 2014-10-09 | 00:00:00 | 58,81 | 59,48 | 58,02 | 58,25 | 1.317.200 | | 2014-10-10 | 00:00:00 | 58,06 | 58,80 | 56,53 | 56,55 | 1.551.900 | | 2014-10-13 | 00:00:00 | 56,34 | 57,21 | 55,50 | 55,55 | 1.538.900 | | 2014-10-14 | 00:00:00 | 56,08 | 57,27 | 55,61 | 55,65 | 2.074.900 | | 2014-10-15 | 00:00:00 | 54,99 | 55,42 | 53,85 | 54,63 | 3.556.900 | | 2014-10-16 | 00:00:00 | 52,28 | 54,05 | 51,74 | 53,38 | 5.585.800 | | 2014-10-17 | 00:00:00 | 54,00 | 54,43 | 53,31 | 53,84 | 2.222.700 | | 2014-10-20 | 00:00:00 | 53,66 | 54,40 | 53,52 | 53,99 | 2.337.600 | | 2014-10-21 | 00:00:00 | 54,41 | 55,38 | 54,29 | 55,01 | 2.214.600 | | 2014-10-22 | 00:00:00 | 55,03 | 55,34 | 53,93 | 53,95 | 1.534.000 | | 2014-11-03 | 00:00:00 | 60,18 | 60,91 | 59,61 | 59,72 | 1.181.800 | | 2014-11-07 | 00:00:00 | 59,70 | 60,18 | 59,43 | 60,14 | 1.140.100 | | 2014-11-17 | 00:00:00 | 62,56 | 63,42 | 61,88 | 62,03 | 1.686.800 | | 2014-11-24 | 00:00:00 | 63,90 | 64,38 | 63,70 | 64,15 | 1.164.900 | | 2014-11-25 | 00:00:00 | 64,15 | 64,62 | 63,96 | 64,02 | 1.202.600 | | 2014-11-26 | 00:00:00 | 64,23 | 64,57 | 63,77 | 64,21 | 841.100 | | 2014-11-28 | 00:00:00 | 64,28 | 65,39 | 63,90 | 64,61 | 789.100 | | 2014-12-01 | 00:00:00 | 64,16 | 64,20 | 62,96 | 63,06 | 1.568.500 | | 2014-12-02 | 00:00:00 | 63,22 | 63,69 | 62,79 | 63,23 | 1.052.700 | | 2014-12-03 | 00:00:00 | 63,45 | 63,55 | 62,58 | 63,24 | 1.476.400 | | 2014-12-04 | 00:00:00 | 63,33 | 64,32 | 63,02 | 64,23 | 1.425.100 | | 2014-12-05 | 00:00:00 | 64,22 | 64,43 | 63,60 | 64,01 | 859.300 | | 2014-12-08 | 00:00:00 | 63,58 | 64,10 | 62,28 | 62,59 | 1.136.700 | | 2014-12-09 | 00:00:00 | 62,02 | 62,56 | 61,41 | 62,40 | 1.517.500 | | 2014-12-10 | 00:00:00 | 62,14 | 62,80 | 61,05 | 61,09 | 1.323.400 | | 2014-12-11 | 00:00:00 | 61,64 | 63,06 | 61,64 | 61,98 | 1.456.100 | | 2014-12-12 | 00:00:00 | 61,33 | 62,17 | 60,77 | 60,80 | 1.372.700 | | 2014-12-18 | 00:00:00 | 62,25 | 62,60 | 61,82 | 62,50 | 1.440.300 | | 2014-12-19 | 00:00:00 | 62,53 | 63,46 | 62,52 | 63,20 | 3.182.700 | | 2014-12-23 | 00:00:00 | 64,27 | 64,70 | 64,11 | 64,59 | 809.000 | | 2014-12-24 | 00:00:00 | 64,65 | 64,77 | 64,34 | 64,34 | 353.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
