(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-10-13 | 00:00:00 | 53,87 | 54,58 | 53,19 | 54,45 | 1.400.000 | | 2016-10-14 | 00:00:00 | 54,80 | 55,24 | 54,07 | 54,66 | 1.521.000 | | 2016-10-24 | 00:00:00 | 57,97 | 59,18 | 57,84 | 58,84 | 2.822.100 | | 2016-10-25 | 00:00:00 | 59,00 | 59,20 | 58,44 | 59,07 | 3.009.000 | | 2016-10-26 | 00:00:00 | 64,36 | 68,47 | 64,10 | 67,70 | 13.691.200 | | 2016-10-27 | 00:00:00 | 68,09 | 69,95 | 67,02 | 68,81 | 6.580.500 | | 2016-10-28 | 00:00:00 | 68,63 | 70,10 | 68,47 | 69,91 | 4.013.700 | | 2016-10-31 | 00:00:00 | 69,76 | 71,04 | 69,35 | 69,47 | 3.711.100 | | 2016-11-07 | 00:00:00 | 67,32 | 67,50 | 66,21 | 66,52 | 2.617.300 | | 2016-11-08 | 00:00:00 | 66,31 | 66,76 | 65,75 | 66,37 | 2.761.700 | | 2016-11-21 | 00:00:00 | 66,50 | 67,10 | 66,05 | 66,90 | 2.356.100 | | 2016-11-22 | 00:00:00 | 66,26 | 67,03 | 66,26 | 66,82 | 1.871.900 | | 2016-11-23 | 00:00:00 | 66,80 | 66,93 | 65,86 | 66,48 | 1.362.000 | | 2016-12-09 | 00:00:00 | 66,37 | 66,57 | 64,82 | 64,94 | 1.219.800 | | 2017-01-03 | 00:00:00 | 67,27 | 68,37 | 67,11 | 67,57 | 1.077.400 | | 2017-01-10 | 00:00:00 | 70,00 | 70,48 | 69,82 | 70,28 | 1.458.300 | | 2017-01-11 | 00:00:00 | 70,59 | 71,64 | 70,09 | 70,12 | 2.247.200 | | 2017-01-24 | 00:00:00 | 67,97 | 68,28 | 67,47 | 67,74 | 1.564.000 | | 2017-01-25 | 00:00:00 | 68,35 | 68,82 | 67,79 | 68,73 | 1.751.300 | | 2017-02-01 | 00:00:00 | 68,67 | 68,80 | 67,76 | 68,70 | 1.574.000 | | 2017-02-02 | 00:00:00 | 68,37 | 69,67 | 67,83 | 69,40 | 1.329.800 | | 2017-02-06 | 00:00:00 | 69,22 | 69,71 | 68,63 | 69,71 | 1.620.200 | | 2017-02-09 | 00:00:00 | 63,83 | 64,58 | 63,61 | 63,85 | 4.070.600 | | 2017-02-10 | 00:00:00 | 63,85 | 64,28 | 63,50 | 63,95 | 2.502.100 | | 2017-02-13 | 00:00:00 | 64,20 | 64,20 | 63,35 | 63,60 | 1.758.800 | | 2017-02-14 | 00:00:00 | 63,75 | 64,13 | 63,37 | 63,55 | 2.180.900 | | 2017-02-15 | 00:00:00 | 63,30 | 64,10 | 63,21 | 63,90 | 1.365.400 | | 2017-02-21 | 00:00:00 | 62,50 | 63,15 | 62,46 | 62,64 | 1.802.000 | | 2017-03-02 | 00:00:00 | 63,24 | 64,50 | 63,07 | 63,79 | 2.152.100 | | 2017-03-03 | 00:00:00 | 63,55 | 63,55 | 63,13 | 63,36 | 1.325.800 | | 2017-03-06 | 00:00:00 | 63,16 | 63,25 | 62,83 | 63,06 | 1.065.100 | | 2017-03-13 | 00:00:00 | 64,34 | 65,20 | 64,18 | 64,59 | 1.341.200 | | 2017-03-28 | 00:00:00 | 63,06 | 63,61 | 63,00 | 63,25 | 2.291.800 | | 2017-03-29 | 00:00:00 | 63,28 | 63,70 | 63,08 | 63,44 | 2.067.100 | | 2017-03-30 | 00:00:00 | 63,17 | 64,07 | 60,37 | 60,53 | 5.999.500 | | 2017-04-03 | 00:00:00 | 59,74 | 59,99 | 57,86 | 58,10 | 3.518.400 | | 2017-04-06 | 00:00:00 | 59,07 | 59,70 | 58,39 | 58,75 | 1.901.000 | | 2017-04-07 | 00:00:00 | 58,65 | 58,74 | 58,00 | 58,10 | 2.256.600 | | 2017-04-17 | 00:00:00 | 59,07 | 59,20 | 58,69 | 58,82 | 1.152.300 | | 2017-04-18 | 00:00:00 | 58,77 | 59,30 | 58,72 | 58,95 | 1.004.800 | | 2017-04-25 | 00:00:00 | 61,42 | 61,86 | 61,33 | 61,80 | 1.744.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
