Akamai Technologies (A1KA34)

A1KA34
🏛️ Brésil →
33.24
Dernière Mise à Jour: 2025-09-23
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 54.60 54.60 54.22 54.22 0.0M
2021-12-29 56.56 56.56 56.56 56.56 0.0M
2021-12-27 54.46 54.46 54.46 54.46 0.0M
2021-12-22 54.60 54.60 54.46 54.46 0.0M
2021-12-21 54.15 54.15 54.15 54.15 0.0M
2021-12-17 54.96 54.96 54.96 54.96 0.0M
2021-12-14 54.02 54.02 54.02 54.02 0.0M
2021-12-13 54.25 54.54 54.25 54.54 0.0M
2021-12-10 52.55 52.99 52.55 52.99 0.0M
2021-12-09 52.30 52.30 52.30 52.30 0.0M
2021-12-07 51.75 51.75 51.75 51.75 0.0M
2021-12-03 51.00 51.75 51.00 51.75 0.0M
2021-12-02 50.90 51.60 50.90 51.60 0.0M
2021-12-01 51.95 51.95 51.95 51.95 0.0M
2021-11-30 53.45 53.45 53.35 53.35 0.0M
2021-11-29 52.10 53.82 52.10 53.82 0.0M
2021-11-26 51.34 51.34 51.34 51.34 0.0M
2021-11-25 52.13 52.13 52.13 52.13 0.0M
2021-11-24 52.21 52.73 52.21 52.73 0.0M
2021-11-23 51.79 51.79 51.79 51.79 0.0M
2021-11-22 51.60 51.60 51.60 51.60 0.0M
2021-11-18 50.70 51.30 50.70 51.30 0.0M
2021-11-17 50.45 50.45 50.45 50.45 0.0M
2021-11-12 49.31 50.45 49.31 50.45 0.0M
2021-11-11 49.64 49.64 49.31 49.31 0.0M
2021-11-10 50.15 50.47 50.15 50.47 0.0M
2021-11-09 49.95 49.95 49.85 49.85 0.0M
2021-11-08 49.75 49.95 49.75 49.95 0.0M
2021-11-05 49.55 49.55 49.55 49.55 0.0M
2021-11-04 51.64 51.64 51.35 51.44 0.0M
2021-11-03 52.30 52.44 51.64 51.64 0.0M
2021-11-01 49.53 49.64 49.53 49.64 0.0M
2021-10-29 49.54 49.67 49.54 49.64 0.0M
2021-10-28 49.24 49.24 49.00 49.00 0.0M
2021-10-27 49.55 49.55 49.55 49.55 0.0M
2021-10-26 50.26 50.26 49.97 49.97 0.0M
2021-10-25 50.26 50.26 50.26 50.26 0.0M
2021-10-22 51.49 51.94 51.18 51.18 0.0M
2021-10-21 50.65 51.22 50.60 51.10 0.0M
2021-10-20 50.50 50.55 50.42 50.42 0.0M
2021-10-19 49.90 50.25 49.59 50.25 0.0M
2021-10-18 49.10 49.39 49.10 49.29 0.0M
2021-10-15 49.25 49.25 48.22 48.34 0.0M
2021-10-14 46.70 46.70 46.70 46.70 0.0M
2021-10-13 46.90 46.90 46.31 46.70 1.0M
2021-10-08 47.15 47.15 47.15 47.15 0.0M
2021-10-07 48.00 48.00 47.55 47.55 0.0M
2021-10-06 47.45 47.45 47.10 47.30 0.0M
2021-09-30 47.75 47.76 47.75 47.76 0.0M
2021-09-29 48.05 48.15 47.85 48.15 0.0M
2021-09-28 48.05 48.15 48.05 48.15 0.0M
2021-09-27 48.70 48.70 48.70 48.70 0.0M
2021-09-21 47.35 47.35 47.05 47.05 0.0M
2021-09-17 48.65 48.65 48.65 48.65 0.0M
2021-09-16 49.00 49.00 49.00 49.00 0.0M
2021-09-15 49.00 49.00 49.00 49.00 0.0M
2021-09-13 48.55 48.60 48.55 48.60 0.0M
2021-09-10 49.10 49.10 49.05 49.05 0.0M
2021-09-09 50.00 50.00 49.70 49.70 0.0M
2021-09-08 49.30 50.01 49.30 50.01 0.0M
2021-09-03 49.35 54.53 48.85 49.40 0.0M
2021-09-02 48.85 48.85 48.85 48.85 0.0M
2021-08-30 49.00 49.00 49.00 49.00 0.0M
2021-08-27 49.45 49.45 49.00 49.00 0.0M
2021-08-26 49.65 49.65 49.65 49.65 0.0M
2021-08-25 49.65 49.65 49.65 49.65 0.0M
2021-08-24 50.00 50.00 50.00 50.00 0.0M
2021-08-23 51.60 51.60 51.55 51.55 0.0M
2021-08-20 51.65 51.65 51.65 51.65 0.0M
2021-08-18 50.10 50.10 50.10 50.10 0.0M
2021-08-17 50.45 50.45 50.45 50.45 0.0M
2021-08-16 50.91 50.91 50.45 50.45 0.0M
2021-08-13 51.60 51.60 51.60 51.60 0.0M
2021-08-12 51.05 51.05 51.05 51.05 0.0M
2021-08-10 50.20 50.20 50.20 50.20 0.0M
2021-08-09 50.00 50.00 50.00 50.00 0.0M
2021-08-06 49.93 50.00 49.75 50.00 0.0M
2021-08-05 48.95 49.30 48.95 49.30 0.0M
2021-08-04 49.00 49.00 47.84 48.96 0.0M
2021-08-03 52.22 52.44 52.22 52.44 0.0M
2021-08-02 50.91 50.91 50.91 50.91 0.0M
2021-07-30 50.04 51.90 50.04 51.90 0.0M
2021-07-29 50.29 50.29 50.29 50.29 0.0M
2021-07-28 51.42 51.44 51.42 51.44 0.0M
2021-07-27 51.25 51.25 51.25 51.25 0.0M
2021-07-22 51.25 51.25 51.25 51.25 0.0M
2021-07-20 52.15 52.15 51.20 51.25 0.0M
2021-07-19 50.81 50.81 50.81 50.81 0.0M
2021-07-16 49.75 49.75 49.75 49.75 0.0M
2021-07-15 49.65 49.65 49.65 49.65 0.0M
2021-07-13 50.06 50.06 49.81 49.81 0.0M
2021-07-12 50.78 50.78 50.06 50.06 0.0M
2021-07-08 51.20 51.70 51.15 51.45 0.0M
2021-07-07 50.20 50.20 50.20 50.20 0.0M
2021-07-06 50.63 50.63 50.63 50.63 0.0M
2021-07-05 50.00 50.00 50.00 50.00 0.0M
2021-07-02 48.15 49.49 47.86 49.49 0.0M
2021-06-30 48.20 49.00 48.20 48.80 0.0M
2021-06-29 48.56 48.56 48.18 48.18 0.0M
2021-06-28 48.40 48.40 47.91 47.91 0.0M
2021-06-24 47.90 47.90 47.90 47.90 0.0M
2021-06-23 47.55 47.55 47.55 47.55 0.0M
2021-06-22 48.34 48.34 48.05 48.05 0.0M
2021-06-21 48.60 48.60 48.40 48.40 0.0M
2021-06-18 48.20 48.20 48.20 48.20 0.0M
2021-06-17 48.94 49.04 48.94 49.04 0.0M
2021-06-16 49.05 49.05 49.05 49.05 0.0M
2021-06-14 49.69 49.69 49.69 49.69 0.0M
2021-06-10 49.95 49.95 49.95 49.95 0.0M
2021-06-09 49.80 49.90 49.80 49.90 0.0M
2021-06-08 49.10 49.10 49.10 49.10 0.0M
2021-06-07 48.65 48.65 48.65 48.65 0.0M
2021-06-04 48.00 48.95 48.00 48.65 0.0M
2021-06-02 48.55 48.55 48.55 48.55 0.0M
2021-06-01 48.95 48.95 48.95 48.95 0.0M
2021-05-27 50.50 50.50 50.40 50.40 0.0M
2021-05-26 50.75 50.75 50.75 50.75 0.0M
2021-05-25 50.75 50.75 50.75 50.75 0.0M
2021-05-24 50.25 50.25 50.25 50.25 0.0M
2021-05-21 49.90 50.65 49.90 50.65 0.0M
2021-05-20 50.55 50.55 49.90 49.90 0.0M
2021-05-19 48.75 50.15 48.75 50.15 0.0M
2021-05-18 49.40 49.40 49.40 49.40 0.0M
2021-05-17 50.05 50.05 49.45 49.45 0.0M
2021-05-14 49.66 49.66 49.66 49.66 0.0M
2021-05-13 49.08 49.26 48.86 48.86 0.0M
2021-05-11 48.56 48.79 48.40 48.79 0.0M
2021-05-10 48.76 48.76 48.76 48.76 0.0M
2021-05-07 48.18 48.18 48.18 48.18 0.0M
2021-05-06 48.26 48.26 48.24 48.24 0.0M
2021-05-05 48.84 48.84 48.38 48.38 0.0M
2021-05-04 48.58 48.58 47.40 47.40 0.0M
2021-05-03 47.68 48.74 47.68 48.64 0.0M
2021-04-30 49.00 49.16 49.00 49.04 0.0M
2021-04-29 48.86 48.86 48.86 48.86 0.0M
2021-04-28 50.00 50.00 49.20 49.20 0.0M
2021-04-27 50.37 50.78 50.36 50.78 0.0M
2021-04-26 50.14 51.10 50.02 50.02 0.0M
2021-04-22 48.58 48.78 48.58 48.78 0.0M
2021-04-20 48.60 48.84 48.60 48.84 0.0M
2021-04-19 49.50 49.50 49.20 49.20 0.0M
2021-04-16 49.48 49.48 49.27 49.27 0.0M
2021-04-15 49.25 49.25 49.05 49.05 0.0M
2021-04-14 49.20 49.32 49.20 49.32 0.0M
2021-04-13 49.88 49.89 49.46 49.64 0.0M
2021-04-12 49.53 49.65 49.53 49.65 0.0M
2021-04-09 48.60 48.79 48.60 48.79 0.0M
2021-04-08 48.37 48.37 48.07 48.10 0.0M
2021-04-07 47.52 48.07 47.52 48.07 0.0M
2021-04-06 48.34 48.34 48.34 48.34 0.0M
2021-04-05 48.86 49.28 48.48 49.23 0.0M
2021-04-01 48.64 48.87 48.64 48.87 0.0M
2021-03-31 48.70 48.90 47.90 47.90 0.0M
2021-03-30 48.78 48.93 48.43 48.47 0.0M
2021-03-29 49.65 49.72 49.29 49.65 0.0M
2021-03-26 46.64 48.86 46.64 48.54 0.0M
2021-03-25 46.61 47.12 46.61 47.12 0.0M
2021-03-24 45.80 45.80 45.39 45.39 0.0M
2021-03-23 46.15 46.21 45.90 45.90 0.1M
2021-03-22 45.80 46.68 45.64 45.96 0.0M
2021-03-19 45.35 45.43 44.96 45.37 0.0M
2021-03-18 44.79 45.73 44.79 45.72 0.0M
2021-03-17 46.74 50.00 46.51 50.00 0.0M
2021-03-16 46.92 47.10 46.83 46.83 0.0M
2021-03-15 46.46 47.06 46.46 46.62 0.1M
2021-03-12 44.66 45.28 44.42 45.26 0.0M
2021-03-11 45.22 48.75 45.08 48.75 0.0M
2021-03-10 46.14 46.24 45.88 45.88 0.0M
2021-03-09 47.60 48.15 47.14 47.14 0.0M
2021-03-08 46.12 47.88 46.12 47.58 0.0M
2021-03-05 44.18 46.12 44.06 46.12 0.0M
2021-03-04 43.64 44.16 43.60 44.16 0.0M
2021-03-03 43.00 45.75 43.00 43.85 0.0M
2021-03-02 45.89 46.05 45.32 45.32 0.0M
2021-03-01 44.77 45.22 44.53 45.22 0.0M
2021-02-26 43.92 44.66 43.91 44.12 0.0M
2021-02-25 44.18 44.34 43.78 43.78 0.0M
2021-02-24 44.00 44.20 43.00 44.20 0.0M
2021-02-23 44.30 44.99 43.66 44.99 0.0M
2021-02-22 45.02 45.10 44.41 44.50 0.0M
2021-02-19 44.96 44.96 44.50 44.50 0.0M
2021-02-18 45.98 45.98 45.11 45.40 0.0M
2021-02-17 44.88 45.96 44.00 44.00 0.0M
2021-02-12 45.64 45.64 45.25 45.43 0.0M
2021-02-11 47.17 47.42 45.34 45.42 0.0M
2021-02-10 49.08 49.40 46.35 47.10 0.0M
2021-02-09 52.95 53.45 52.70 52.70 0.0M
2021-02-08 52.11 52.30 51.60 52.16 0.0M
2021-02-03 50.05 50.45 49.96 50.45 0.0M
2021-02-02 50.00 50.45 49.82 50.26 0.0M
2021-02-01 49.85 51.05 49.85 50.60 0.2M
2021-01-29 51.05 51.32 51.05 51.32 0.0M
2021-01-28 54.10 54.10 50.95 50.95 0.0M
2021-01-27 54.25 55.90 54.25 55.30 0.0M
2021-01-26 49.35 51.93 49.35 51.93 0.0M
2021-01-22 49.62 49.77 49.62 49.77 0.0M
2021-01-21 47.90 49.32 47.90 48.99 0.0M
2021-01-20 48.87 48.87 48.54 48.54 0.0M
2021-01-19 46.98 49.04 46.98 49.04 0.0M
2021-01-18 46.45 46.45 45.89 46.45 0.0M
2021-01-15 45.75 47.01 45.75 47.01 0.0M
2021-01-14 44.98 44.98 44.41 44.41 0.0M
2021-01-13 44.76 45.77 44.76 44.98 0.0M
2021-01-12 46.77 46.77 45.59 45.59 0.0M
2021-01-11 47.51 47.73 46.81 46.81 0.0M
2021-01-08 46.17 46.52 45.87 46.52 0.0M
2021-01-07 45.15 46.35 45.12 46.35 0.0M
2021-01-06 46.02 46.44 45.03 45.03 0.0M
2021-01-05 46.29 46.62 46.29 46.62 0.0M
2021-01-04 45.53 46.29 45.53 46.29 0.0M