(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 7,28 | 8,84 | 7,25 | 8,67 | 2.691.900 | | 2001-04-11 | 00:00:00 | 9,19 | 9,65 | 8,09 | 8,35 | 1.968.900 | | 2001-04-12 | 00:00:00 | 8,39 | 9,18 | 8,30 | 9,06 | 1.186.000 | | 2001-04-16 | 00:00:00 | 8,87 | 9,07 | 8,20 | 8,40 | 1.138.300 | | 2001-04-17 | 00:00:00 | 8,20 | 8,90 | 8,08 | 8,55 | 1.459.300 | | 2001-04-18 | 00:00:00 | 9,36 | 10,62 | 8,74 | 9,04 | 4.801.600 | | 2001-04-19 | 00:00:00 | 11,05 | 12,65 | 10,21 | 12,60 | 7.029.700 | | 2001-04-20 | 00:00:00 | 12,02 | 12,54 | 9,75 | 10,21 | 11.505.100 | | 2001-04-23 | 00:00:00 | 9,97 | 10,04 | 8,80 | 9,14 | 3.613.400 | | 2001-04-24 | 00:00:00 | 9,48 | 9,70 | 9,10 | 9,24 | 2.784.900 | | 2001-04-25 | 00:00:00 | 8,99 | 9,00 | 7,91 | 7,97 | 4.924.800 | | 2001-04-26 | 00:00:00 | 8,29 | 8,29 | 7,00 | 7,00 | 4.697.000 | | 2001-04-27 | 00:00:00 | 7,55 | 8,00 | 7,25 | 7,91 | 2.135.200 | | 2001-04-30 | 00:00:00 | 8,80 | 9,60 | 8,40 | 9,45 | 4.585.900 | | 2001-05-01 | 00:00:00 | 9,58 | 9,61 | 8,85 | 9,08 | 2.522.800 | | 2001-05-02 | 00:00:00 | 9,53 | 12,00 | 9,23 | 11,46 | 7.527.700 | | 2001-05-03 | 00:00:00 | 10,77 | 11,82 | 10,05 | 10,14 | 5.055.900 | | 2001-05-04 | 00:00:00 | 9,65 | 10,98 | 9,22 | 10,56 | 4.087.300 | | 2001-05-07 | 00:00:00 | 10,70 | 10,99 | 9,90 | 9,99 | 2.512.500 | | 2001-05-08 | 00:00:00 | 10,60 | 10,73 | 9,90 | 10,33 | 2.364.800 | | 2001-05-09 | 00:00:00 | 9,97 | 10,18 | 9,60 | 10,07 | 2.551.400 | | 2001-05-10 | 00:00:00 | 10,39 | 10,45 | 9,53 | 9,57 | 3.372.700 | | 2001-05-11 | 00:00:00 | 9,67 | 9,68 | 8,90 | 9,34 | 1.957.800 | | 2001-05-14 | 00:00:00 | 8,86 | 9,39 | 8,81 | 8,90 | 1.681.000 | | 2001-05-15 | 00:00:00 | 8,94 | 9,98 | 8,80 | 9,16 | 3.645.500 | | 2001-05-16 | 00:00:00 | 9,02 | 10,14 | 8,93 | 9,96 | 2.364.700 | | 2001-05-17 | 00:00:00 | 10,12 | 10,68 | 10,10 | 10,29 | 2.819.500 | | 2001-05-18 | 00:00:00 | 10,17 | 10,33 | 9,83 | 10,01 | 2.004.900 | | 2001-05-21 | 00:00:00 | 10,34 | 11,20 | 10,20 | 10,90 | 3.219.000 | | 2001-05-22 | 00:00:00 | 11,24 | 13,34 | 11,05 | 12,81 | 6.374.900 | | 2001-05-23 | 00:00:00 | 12,85 | 12,85 | 11,26 | 11,26 | 3.262.000 | | 2001-05-24 | 00:00:00 | 11,34 | 12,13 | 11,20 | 11,93 | 3.278.100 | | 2001-05-25 | 00:00:00 | 11,79 | 11,81 | 10,95 | 10,95 | 2.690.500 | | 2001-05-29 | 00:00:00 | 12,51 | 12,65 | 11,01 | 11,13 | 5.732.800 | | 2001-05-30 | 00:00:00 | 10,40 | 10,65 | 9,91 | 10,05 | 3.015.800 | | 2001-05-31 | 00:00:00 | 10,06 | 10,80 | 10,06 | 10,33 | 2.214.200 | | 2001-06-01 | 00:00:00 | 10,75 | 10,82 | 10,06 | 10,35 | 4.029.200 | | 2001-06-04 | 00:00:00 | 10,40 | 10,56 | 10,10 | 10,15 | 1.002.900 | | 2001-06-05 | 00:00:00 | 10,16 | 10,19 | 9,71 | 10,13 | 3.428.500 | | 2001-06-06 | 00:00:00 | 10,33 | 10,40 | 9,87 | 10,05 | 2.492.900 | | 2001-06-07 | 00:00:00 | 10,00 | 10,00 | 9,30 | 9,64 | 1.852.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
