(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 8,06 | 8,12 | 7,75 | 7,75 | 497.700 | 2001-08-06 | 00:00:00 | 7,72 | 7,73 | 7,40 | 7,48 | 829.700 | 2001-08-07 | 00:00:00 | 7,49 | 7,55 | 7,27 | 7,40 | 975.100 | 2001-08-08 | 00:00:00 | 7,23 | 7,30 | 6,60 | 6,89 | 2.465.600 | 2001-08-09 | 00:00:00 | 6,51 | 6,80 | 6,41 | 6,53 | 2.347.300 | 2001-08-10 | 00:00:00 | 6,50 | 6,51 | 5,85 | 5,97 | 3.050.200 | 2001-08-13 | 00:00:00 | 6,18 | 6,31 | 5,80 | 5,85 | 1.975.000 | 2001-08-14 | 00:00:00 | 6,01 | 6,17 | 5,80 | 5,83 | 1.323.900 | 2001-08-15 | 00:00:00 | 5,43 | 5,50 | 5,02 | 5,10 | 4.386.700 | 2001-08-16 | 00:00:00 | 5,10 | 5,29 | 5,00 | 5,20 | 2.942.400 | 2001-08-17 | 00:00:00 | 5,05 | 5,27 | 4,55 | 4,55 | 1.838.700 | 2001-08-20 | 00:00:00 | 4,69 | 4,70 | 4,00 | 4,31 | 2.363.000 | 2001-08-21 | 00:00:00 | 4,35 | 4,95 | 4,12 | 4,42 | 2.152.900 | 2001-08-22 | 00:00:00 | 4,75 | 4,95 | 4,36 | 4,95 | 1.980.900 | 2001-08-23 | 00:00:00 | 4,83 | 5,11 | 4,38 | 4,45 | 1.648.200 | 2001-08-24 | 00:00:00 | 4,17 | 4,84 | 4,16 | 4,75 | 1.598.700 | 2001-08-27 | 00:00:00 | 4,71 | 5,10 | 4,70 | 4,90 | 1.192.500 | 2001-08-28 | 00:00:00 | 4,90 | 5,20 | 4,45 | 4,45 | 1.501.900 | 2001-08-29 | 00:00:00 | 4,45 | 4,72 | 4,32 | 4,44 | 782.700 | 2001-08-30 | 00:00:00 | 4,42 | 4,55 | 4,06 | 4,15 | 931.800 | 2001-08-31 | 00:00:00 | 4,17 | 4,25 | 4,05 | 4,21 | 677.500 | 2001-09-04 | 00:00:00 | 4,22 | 4,32 | 4,00 | 4,00 | 937.800 | 2001-09-05 | 00:00:00 | 4,10 | 4,15 | 3,75 | 3,78 | 1.657.900 | 2001-09-06 | 00:00:00 | 3,75 | 4,03 | 3,32 | 3,60 | 2.780.500 | 2001-09-07 | 00:00:00 | 3,50 | 3,50 | 3,11 | 3,20 | 2.842.500 | 2001-09-10 | 00:00:00 | 3,17 | 3,17 | 2,92 | 2,98 | 1.793.300 | 2001-09-17 | 00:00:00 | 2,53 | 3,35 | 2,52 | 2,82 | 2.762.200 | 2001-09-18 | 00:00:00 | 3,00 | 3,30 | 2,80 | 2,86 | 1.854.900 | 2001-09-19 | 00:00:00 | 3,01 | 3,18 | 2,70 | 2,95 | 1.366.700 | 2001-09-20 | 00:00:00 | 2,88 | 3,05 | 2,77 | 2,91 | 1.667.700 | 2001-09-21 | 00:00:00 | 2,61 | 2,96 | 2,55 | 2,79 | 1.267.600 | 2001-09-24 | 00:00:00 | 3,03 | 3,47 | 3,00 | 3,30 | 1.737.600 | 2001-09-25 | 00:00:00 | 3,30 | 3,65 | 3,29 | 3,35 | 1.270.300 | 2001-09-26 | 00:00:00 | 3,50 | 3,50 | 3,07 | 3,18 | 928.300 | 2001-09-27 | 00:00:00 | 3,01 | 3,16 | 2,72 | 3,03 | 1.010.000 | 2001-09-28 | 00:00:00 | 3,08 | 3,10 | 2,85 | 2,91 | 1.423.700 | 2001-10-01 | 00:00:00 | 2,94 | 2,96 | 2,63 | 2,65 | 691.900 | 2001-10-02 | 00:00:00 | 2,73 | 2,90 | 2,62 | 2,80 | 1.490.900 | 2001-10-03 | 00:00:00 | 2,78 | 3,30 | 2,67 | 3,19 | 1.640.000 | 2001-10-04 | 00:00:00 | 3,25 | 4,09 | 3,24 | 3,72 | 3.126.400 | 2001-10-05 | 00:00:00 | 3,72 | 3,80 | 3,41 | 3,80 | 1.147.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|