Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Subida de
+0,435 (+0,833%) Akamai Technologi - [Ticker: AKAM]Gráfico Akamai Technologi  Notícias Akamai Technologi  Download de Históricos Metastock Akamai Technologi e Outros  Análise Técnica Akamai Technologi  
Última Trade52,685Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2017-11-01 - 19:34:00Price-Target 1 Ano0,000
Variação+0,435 (+0,833%)Capitalização Bolsista0
Bid / Ask52,680 x 500 - 52,690 x 700EPS0,00
Abertura52,700PER0,00%
Máximo53,070Pagamento Dividendo
Mínimo52,340Data Ex-Dividendo
Fecho Anterior52,250Yield
Volume1.148.540Volume 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 2021-09-21
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2002-05-2800:00:002,132,282,102,16684.300
2002-05-2900:00:002,202,212,082,09388.800
2002-05-3000:00:002,092,132,042,08484.500
2002-05-3100:00:002,092,142,002,00680.800
2002-06-0300:00:002,032,051,961,97517.700
2002-06-0400:00:001,921,981,861,931.052.200
2002-06-0500:00:001,941,941,871,89584.300
2002-06-0600:00:001,891,901,721,77653.700
2002-06-0700:00:001,771,801,571,70856.300
2002-06-1000:00:001,701,751,631,70330.300
2002-06-1100:00:001,721,931,651,65736.500
2002-06-1200:00:001,591,711,571,64576.900
2002-06-1300:00:001,641,701,561,56443.300
2002-06-1400:00:001,581,661,501,62512.200
2002-06-1700:00:001,671,711,591,64493.800
2002-06-1800:00:001,671,681,451,511.341.200
2002-06-1900:00:001,531,551,181,224.571.100
2002-06-2000:00:001,231,301,061,091.721.100
2002-06-2100:00:001,121,130,951,052.238.700
2002-06-2400:00:001,021,040,950,964.032.000
2002-06-2500:00:001,001,010,870,943.342.500
2002-06-2600:00:000,820,950,760,941.252.600
2002-06-2700:00:000,981,140,901,121.073.700
2002-06-2800:00:001,121,471,111,304.493.500
2002-07-0100:00:001,291,401,121,401.178.900
2002-07-0200:00:001,261,311,061,271.267.000
2002-07-0300:00:001,211,331,151,30598.700
2002-07-0500:00:001,291,431,291,41440.700
2002-07-0800:00:001,431,441,201,221.014.000
2002-07-0900:00:001,201,321,201,25437.400
2002-07-1000:00:001,261,381,171,17472.100
2002-07-1100:00:001,171,361,101,34970.600
2002-07-1200:00:001,421,451,251,26548.600
2002-07-1500:00:001,331,351,231,28694.600
2002-07-1600:00:001,291,381,281,35958.300
2002-07-1700:00:001,441,531,371,50853.600
2002-07-1800:00:001,501,551,311,42692.400
2002-07-1900:00:001,301,331,191,19854.700
2002-07-2200:00:001,211,241,101,20672.300
2002-07-2300:00:001,201,261,181,18770.200
2002-07-2400:00:001,161,211,051,14848.800
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters