(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 | 2003-01-14 | 00:00:00 | 1,80 | 1,85 | 1,75 | 1,81 | 894.800 | 2003-01-15 | 00:00:00 | 1,86 | 1,87 | 1,68 | 1,76 | 1.045.100 | 2003-01-16 | 00:00:00 | 1,72 | 1,76 | 1,65 | 1,70 | 529.600 | 2003-01-17 | 00:00:00 | 1,65 | 1,65 | 1,52 | 1,54 | 1.316.600 | 2003-01-21 | 00:00:00 | 1,54 | 1,58 | 1,41 | 1,49 | 1.507.400 | 2003-01-22 | 00:00:00 | 1,40 | 1,50 | 1,40 | 1,48 | 1.031.400 | 2003-01-23 | 00:00:00 | 1,56 | 1,56 | 1,45 | 1,50 | 653.600 | 2003-01-24 | 00:00:00 | 1,53 | 1,54 | 1,40 | 1,40 | 1.501.800 | 2003-01-27 | 00:00:00 | 1,40 | 1,42 | 1,26 | 1,31 | 1.663.600 | 2003-01-28 | 00:00:00 | 1,42 | 1,46 | 1,31 | 1,36 | 1.384.500 | 2003-01-29 | 00:00:00 | 1,45 | 1,51 | 1,35 | 1,43 | 1.441.400 | 2003-01-30 | 00:00:00 | 1,40 | 1,45 | 1,28 | 1,39 | 824.800 | 2003-01-31 | 00:00:00 | 1,36 | 1,39 | 1,30 | 1,33 | 705.000 | 2003-02-03 | 00:00:00 | 1,33 | 1,35 | 1,28 | 1,31 | 1.633.700 | 2003-02-04 | 00:00:00 | 1,30 | 1,31 | 1,18 | 1,23 | 1.406.100 | 2003-02-05 | 00:00:00 | 1,22 | 1,30 | 1,20 | 1,26 | 610.900 | 2003-02-06 | 00:00:00 | 1,25 | 1,35 | 1,18 | 1,27 | 375.900 | 2003-02-07 | 00:00:00 | 1,35 | 1,50 | 1,30 | 1,42 | 812.700 | 2003-02-10 | 00:00:00 | 1,45 | 1,52 | 1,34 | 1,35 | 1.295.000 | 2003-02-11 | 00:00:00 | 1,40 | 1,42 | 1,25 | 1,27 | 1.292.200 | 2003-02-12 | 00:00:00 | 1,27 | 1,34 | 1,22 | 1,23 | 397.100 | 2003-02-13 | 00:00:00 | 1,29 | 1,32 | 1,23 | 1,23 | 538.500 | 2003-02-14 | 00:00:00 | 1,26 | 1,35 | 1,24 | 1,33 | 444.500 | 2003-02-18 | 00:00:00 | 1,36 | 1,46 | 1,34 | 1,43 | 675.700 | 2003-02-19 | 00:00:00 | 1,44 | 1,46 | 1,40 | 1,44 | 356.900 | 2003-02-20 | 00:00:00 | 1,41 | 1,48 | 1,36 | 1,38 | 297.700 | 2003-02-21 | 00:00:00 | 1,39 | 1,48 | 1,35 | 1,46 | 337.800 | 2003-02-24 | 00:00:00 | 1,39 | 1,44 | 1,35 | 1,40 | 375.800 | 2003-02-25 | 00:00:00 | 1,37 | 1,58 | 1,35 | 1,54 | 531.600 | 2003-02-26 | 00:00:00 | 1,52 | 1,72 | 1,50 | 1,60 | 1.119.900 | 2003-02-27 | 00:00:00 | 1,60 | 1,62 | 1,46 | 1,58 | 551.100 | 2003-02-28 | 00:00:00 | 1,55 | 1,60 | 1,50 | 1,53 | 315.100 | 2003-03-03 | 00:00:00 | 1,57 | 1,59 | 1,49 | 1,50 | 359.300 | 2003-03-04 | 00:00:00 | 1,46 | 1,50 | 1,37 | 1,40 | 478.200 | 2003-03-05 | 00:00:00 | 1,42 | 1,42 | 1,36 | 1,40 | 250.600 | 2003-03-06 | 00:00:00 | 1,32 | 1,40 | 1,32 | 1,33 | 599.300 | 2003-03-07 | 00:00:00 | 1,33 | 1,44 | 1,30 | 1,36 | 762.300 | 2003-03-10 | 00:00:00 | 1,36 | 1,38 | 1,30 | 1,32 | 283.800 | 2003-03-11 | 00:00:00 | 1,32 | 1,36 | 1,30 | 1,33 | 260.400 | 2003-03-12 | 00:00:00 | 1,33 | 1,35 | 1,28 | 1,32 | 442.500 | 2003-03-13 | 00:00:00 | 1,29 | 1,43 | 1,29 | 1,39 | 872.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|