(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 | | 2015-09-18 | 00:00:00 | 73,75 | 74,27 | 71,79 | 71,95 | 3.887.400 | | 2015-09-22 | 00:00:00 | 71,44 | 71,55 | 70,11 | 70,61 | 1.791.100 | | 2015-09-23 | 00:00:00 | 70,29 | 70,79 | 70,06 | 70,54 | 1.761.700 | | 2015-10-01 | 00:00:00 | 69,06 | 69,44 | 68,14 | 68,96 | 1.453.200 | | 2015-10-02 | 00:00:00 | 68,18 | 70,24 | 67,44 | 70,23 | 1.214.900 | | 2015-10-06 | 00:00:00 | 72,00 | 72,40 | 71,50 | 72,30 | 1.076.200 | | 2015-10-07 | 00:00:00 | 72,40 | 73,73 | 72,30 | 73,55 | 1.419.100 | | 2015-10-12 | 00:00:00 | 73,57 | 73,59 | 72,57 | 72,82 | 1.084.700 | | 2015-10-13 | 00:00:00 | 72,53 | 72,66 | 71,00 | 71,14 | 1.278.600 | | 2015-10-14 | 00:00:00 | 71,01 | 71,87 | 70,11 | 70,28 | 1.307.400 | | 2015-10-15 | 00:00:00 | 70,79 | 71,69 | 70,38 | 71,56 | 1.074.800 | | 2015-10-16 | 00:00:00 | 71,67 | 71,67 | 70,55 | 70,95 | 1.278.000 | | 2015-10-27 | 00:00:00 | 74,99 | 76,39 | 74,83 | 75,55 | 2.919.500 | | 2015-10-28 | 00:00:00 | 61,91 | 63,20 | 60,25 | 62,91 | 21.763.100 | | 2015-11-03 | 00:00:00 | 61,65 | 63,55 | 61,41 | 63,11 | 2.786.700 | | 2015-11-04 | 00:00:00 | 63,32 | 63,39 | 61,98 | 62,22 | 2.043.300 | | 2015-11-05 | 00:00:00 | 62,44 | 62,44 | 61,09 | 61,70 | 1.520.100 | | 2015-11-06 | 00:00:00 | 61,64 | 62,79 | 61,36 | 62,38 | 1.580.100 | | 2015-11-10 | 00:00:00 | 61,75 | 62,36 | 61,53 | 61,65 | 1.702.300 | | 2015-11-11 | 00:00:00 | 61,96 | 62,08 | 61,12 | 61,42 | 1.256.000 | | 2015-11-12 | 00:00:00 | 61,32 | 61,82 | 60,40 | 60,44 | 1.377.700 | | 2015-11-13 | 00:00:00 | 60,43 | 60,65 | 58,56 | 58,57 | 1.952.000 | | 2015-11-17 | 00:00:00 | 59,17 | 59,48 | 58,53 | 58,73 | 1.434.700 | | 2015-11-18 | 00:00:00 | 58,84 | 59,39 | 58,52 | 59,25 | 1.533.400 | | 2015-11-19 | 00:00:00 | 59,84 | 60,00 | 58,80 | 59,21 | 1.369.500 | | 2015-11-20 | 00:00:00 | 57,96 | 58,00 | 55,36 | 56,92 | 6.630.700 | | 2015-11-24 | 00:00:00 | 56,55 | 57,33 | 56,45 | 56,62 | 1.758.600 | | 2015-11-25 | 00:00:00 | 56,97 | 58,10 | 56,82 | 57,68 | 1.422.800 | | 2015-11-30 | 00:00:00 | 58,01 | 58,13 | 57,16 | 57,61 | 1.792.900 | | 2015-12-07 | 00:00:00 | 56,34 | 56,35 | 55,62 | 55,71 | 1.762.800 | | 2015-12-15 | 00:00:00 | 51,32 | 52,54 | 51,14 | 51,76 | 3.014.200 | | 2015-12-16 | 00:00:00 | 52,35 | 53,37 | 52,25 | 53,28 | 2.508.500 | | 2015-12-17 | 00:00:00 | 53,34 | 53,93 | 52,59 | 52,59 | 2.272.200 | | 2015-12-22 | 00:00:00 | 52,70 | 53,17 | 52,52 | 52,98 | 983.600 | | 2015-12-23 | 00:00:00 | 52,91 | 53,48 | 52,81 | 53,25 | 1.337.800 | | 2015-12-24 | 00:00:00 | 53,40 | 53,51 | 52,96 | 53,04 | 410.200 | | 2015-12-29 | 00:00:00 | 53,45 | 53,83 | 53,00 | 53,33 | 1.046.700 | | 2015-12-30 | 00:00:00 | 53,30 | 53,44 | 52,89 | 52,90 | 786.400 | | 2015-12-31 | 00:00:00 | 52,84 | 53,42 | 52,61 | 52,63 | 1.120.900 | | 2016-01-14 | 00:00:00 | 45,98 | 47,26 | 45,10 | 46,91 | 2.915.000 | | 2016-01-15 | 00:00:00 | 45,33 | 45,91 | 43,93 | 44,15 | 3.811.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
