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 2021-06-15
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2003-09-0300:00:004,524,934,514,893.248.200
2003-09-0400:00:004,884,984,804,881.211.000
2003-09-0500:00:004,824,844,644,65963.900
2003-09-0800:00:004,674,804,514,71810.300
2003-09-0900:00:004,684,794,354,511.592.000
2003-09-1000:00:004,484,504,304,32860.000
2003-09-1100:00:004,334,654,294,59966.900
2003-09-1200:00:004,564,654,404,65624.600
2003-09-1500:00:004,654,754,524,54627.800
2003-09-1600:00:004,574,834,564,791.013.000
2003-09-1700:00:004,835,144,655,142.447.800
2003-09-1800:00:005,025,255,005,101.529.100
2003-09-1900:00:005,005,264,985,121.428.100
2003-09-2200:00:004,925,294,905,121.907.400
2003-09-2300:00:005,195,305,165,221.597.100
2003-09-2400:00:005,295,305,025,051.745.900
2003-09-2500:00:005,005,064,654,711.451.000
2003-09-2600:00:004,714,804,334,601.663.300
2003-09-2900:00:004,584,784,414,491.771.900
2003-09-3000:00:004,494,524,284,29929.800
2003-10-0100:00:004,374,503,394,271.973.200
2003-10-0200:00:004,224,474,214,47717.100
2003-10-0300:00:004,554,714,534,63797.300
2003-10-0600:00:004,764,794,604,60745.500
2003-10-0700:00:004,564,744,474,701.005.000
2003-10-0800:00:004,755,204,655,201.908.000
2003-10-0900:00:005,255,505,015,182.844.700
2003-10-1000:00:005,205,255,035,07761.800
2003-10-1300:00:005,105,525,085,492.514.800
2003-10-1400:00:005,525,795,355,753.267.100
2003-10-1500:00:005,855,945,565,562.056.900
2003-10-1600:00:005,545,805,485,791.347.400
2003-10-1700:00:005,795,795,405,451.319.800
2003-10-2000:00:005,455,855,235,792.012.200
2003-10-2100:00:005,856,355,816,356.972.000
2003-10-2200:00:006,206,305,815,882.332.400
2003-10-2300:00:005,726,015,575,901.682.100
2003-10-2400:00:005,815,895,565,761.433.000
2003-10-2700:00:005,926,135,705,871.717.400
2003-10-2800:00:005,906,065,865,992.008.900
2003-10-2900:00:006,036,245,825,964.293.100
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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