(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 4,76 | 4,88 | 4,59 | 4,61 | 1.746.000 | | 2002-02-01 | 00:00:00 | 4,61 | 4,62 | 4,07 | 4,18 | 1.730.600 | | 2002-02-04 | 00:00:00 | 4,21 | 4,22 | 3,83 | 3,94 | 1.133.200 | | 2002-02-05 | 00:00:00 | 3,50 | 3,80 | 3,45 | 3,59 | 2.867.200 | | 2002-02-06 | 00:00:00 | 3,62 | 3,78 | 3,45 | 3,60 | 913.600 | | 2002-02-07 | 00:00:00 | 3,60 | 3,90 | 3,52 | 3,68 | 970.700 | | 2002-02-08 | 00:00:00 | 3,80 | 3,99 | 3,70 | 3,92 | 642.200 | | 2002-02-11 | 00:00:00 | 3,90 | 4,09 | 3,85 | 3,88 | 482.600 | | 2002-02-12 | 00:00:00 | 3,88 | 4,15 | 3,74 | 3,95 | 500.200 | | 2002-02-13 | 00:00:00 | 4,02 | 4,16 | 3,76 | 3,91 | 544.900 | | 2002-02-14 | 00:00:00 | 3,91 | 3,95 | 3,68 | 3,68 | 505.400 | | 2002-02-15 | 00:00:00 | 3,68 | 3,69 | 3,42 | 3,50 | 641.200 | | 2002-02-19 | 00:00:00 | 3,39 | 3,50 | 3,15 | 3,24 | 1.094.700 | | 2002-02-20 | 00:00:00 | 3,29 | 3,30 | 3,11 | 3,21 | 607.600 | | 2002-02-21 | 00:00:00 | 3,30 | 3,65 | 3,22 | 3,27 | 905.200 | | 2002-02-22 | 00:00:00 | 3,33 | 3,33 | 3,05 | 3,14 | 987.700 | | 2002-02-25 | 00:00:00 | 3,24 | 3,30 | 3,12 | 3,27 | 743.300 | | 2002-02-26 | 00:00:00 | 3,30 | 3,34 | 3,16 | 3,21 | 438.000 | | 2002-02-27 | 00:00:00 | 3,38 | 3,55 | 3,17 | 3,24 | 1.254.100 | | 2002-02-28 | 00:00:00 | 3,30 | 3,35 | 3,07 | 3,11 | 942.700 | | 2002-03-01 | 00:00:00 | 3,15 | 3,25 | 3,07 | 3,19 | 909.100 | | 2002-03-04 | 00:00:00 | 3,24 | 4,18 | 3,23 | 3,92 | 2.936.600 | | 2002-03-05 | 00:00:00 | 3,82 | 4,34 | 3,81 | 4,13 | 1.951.100 | | 2002-03-06 | 00:00:00 | 4,11 | 4,47 | 3,95 | 4,32 | 1.602.500 | | 2002-03-07 | 00:00:00 | 4,43 | 4,90 | 4,39 | 4,61 | 1.608.000 | | 2002-03-08 | 00:00:00 | 4,84 | 4,94 | 4,44 | 4,60 | 978.000 | | 2002-03-11 | 00:00:00 | 4,61 | 4,64 | 4,35 | 4,60 | 670.000 | | 2002-03-12 | 00:00:00 | 4,40 | 4,44 | 4,14 | 4,32 | 594.300 | | 2002-03-13 | 00:00:00 | 4,26 | 4,33 | 4,10 | 4,13 | 695.300 | | 2002-03-14 | 00:00:00 | 4,15 | 4,23 | 3,96 | 4,16 | 580.900 | | 2002-03-15 | 00:00:00 | 4,12 | 4,20 | 4,05 | 4,06 | 901.100 | | 2002-03-18 | 00:00:00 | 4,07 | 4,29 | 4,06 | 4,24 | 538.700 | | 2002-03-19 | 00:00:00 | 4,28 | 4,45 | 4,16 | 4,23 | 727.600 | | 2002-03-20 | 00:00:00 | 4,16 | 4,19 | 3,95 | 4,00 | 315.600 | | 2002-03-21 | 00:00:00 | 4,03 | 4,20 | 3,99 | 4,20 | 360.000 | | 2002-03-22 | 00:00:00 | 4,25 | 4,42 | 4,13 | 4,22 | 537.400 | | 2002-03-25 | 00:00:00 | 4,27 | 4,34 | 4,04 | 4,09 | 360.000 | | 2002-03-26 | 00:00:00 | 4,21 | 4,23 | 3,95 | 4,06 | 499.500 | | 2002-03-27 | 00:00:00 | 3,98 | 4,06 | 3,95 | 4,04 | 338.600 | | 2002-03-28 | 00:00:00 | 4,07 | 4,18 | 4,00 | 4,00 | 514.400 | | 2002-04-01 | 00:00:00 | 4,05 | 4,10 | 3,95 | 4,06 | 517.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
