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 2021-10-26
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2002-07-2400:00:001,161,211,051,14848.800
2002-07-2500:00:001,111,161,051,05443.700
2002-07-2600:00:001,041,101,021,10344.700
2002-07-2900:00:001,121,251,111,24709.400
2002-07-3000:00:001,261,311,111,121.548.000
2002-07-3100:00:001,151,151,061,06705.400
2002-08-0100:00:001,051,121,041,10233.000
2002-08-0200:00:001,061,111,001,01870.200
2002-08-0500:00:001,001,020,920,96546.900
2002-08-0600:00:000,971,100,921,06957.500
2002-08-0700:00:001,021,121,001,11526.200
2002-08-0800:00:001,091,111,011,07397.600
2002-08-0900:00:001,051,071,001,02757.400
2002-08-1200:00:001,001,030,900,96492.300
2002-08-1300:00:000,970,980,880,89417.100
2002-08-1400:00:000,900,930,850,90634.600
2002-08-1500:00:000,930,950,800,801.089.800
2002-08-1600:00:000,760,900,750,84913.100
2002-08-1900:00:000,890,930,830,87605.300
2002-08-2000:00:000,900,940,890,891.171.200
2002-08-2100:00:000,920,950,890,921.457.400
2002-08-2200:00:000,941,040,910,992.362.400
2002-08-2300:00:001,241,251,081,143.803.000
2002-08-2600:00:001,251,261,031,091.796.800
2002-08-2700:00:001,081,100,991,04954.900
2002-08-2800:00:000,991,000,950,95698.700
2002-08-2900:00:000,991,000,910,96432.700
2002-08-3000:00:000,971,000,890,95437.200
2002-09-0300:00:000,900,950,880,911.005.000
2002-09-0400:00:000,900,910,880,89384.000
2002-09-0500:00:000,890,940,870,91366.300
2002-09-0600:00:000,920,960,910,96332.700
2002-09-0900:00:000,900,940,890,941.232.800
2002-09-1000:00:000,940,960,890,96989.300
2002-09-1100:00:000,961,010,931,00406.100
2002-09-1200:00:000,980,990,940,96342.000
2002-09-1300:00:000,940,960,920,92284.700
2002-09-1600:00:000,930,980,890,91483.200
2002-09-1700:00:000,920,950,920,94461.900
2002-09-1800:00:000,920,930,900,91358.600
2002-09-1900:00:000,910,930,900,90303.000
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