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
2003-10-2900:00:006,036,245,825,964.293.100
2003-10-3000:00:007,558,337,358,0029.418.500
2003-10-3100:00:007,728,157,547,907.785.500
2003-11-0300:00:008,129,538,109,3114.921.700
2003-11-0400:00:009,279,429,059,426.877.900
2003-11-0500:00:009,229,308,819,105.082.200
2003-11-0600:00:008,959,258,939,082.776.700
2003-11-0700:00:009,4110,759,3410,3012.630.700
2003-11-1000:00:0010,6411,5910,5011,0413.130.600
2003-11-1100:00:0010,8110,859,9710,4410.029.800
2003-11-1200:00:0011,4911,5210,9111,019.580.600
2003-11-1300:00:0010,9411,4810,7111,204.492.700
2003-11-1400:00:0011,1311,8810,7710,979.121.600
2003-11-1700:00:0010,7411,5510,5311,376.583.200
2003-11-1800:00:0011,4811,8310,9111,046.297.000
2003-11-1900:00:0011,0011,3010,8011,205.914.600
2003-11-2000:00:0010,9011,5310,8011,245.542.600
2003-11-2100:00:0011,3411,4911,0211,373.287.800
2003-11-2400:00:0011,6812,9411,4712,838.130.000
2003-11-2500:00:0013,1513,5012,9613,119.257.900
2003-11-2600:00:0013,3513,4012,6413,035.114.100
2003-11-2800:00:0012,7013,4312,6513,402.251.300
2003-12-0100:00:0013,6713,8513,4513,604.187.300
2003-12-0200:00:0013,5414,2013,5013,795.587.800
2003-12-0300:00:0014,0614,1513,1313,295.168.800
2003-12-0400:00:0013,4013,4811,1811,7115.631.400
2003-12-0500:00:0011,2011,8910,8111,506.594.900
2003-12-0800:00:0010,8211,7110,7810,985.533.900
2003-12-0900:00:0010,3910,8110,1910,3512.219.500
2003-12-1000:00:0010,4010,6810,3710,545.785.600
2003-12-1100:00:0010,6811,5510,5711,3710.429.500
2003-12-1200:00:0011,7711,8011,2711,424.112.700
2003-12-1500:00:0012,2312,3111,0811,165.154.100
2003-12-1600:00:0011,0711,1010,5010,824.220.900
2003-12-1700:00:0010,7811,0910,5110,952.352.000
2003-12-1800:00:0010,9511,5010,9311,352.893.800
2003-12-1900:00:0011,5411,6011,0511,201.748.300
2003-12-2200:00:0010,9511,2010,7510,973.032.000
2003-12-2300:00:0010,8611,2010,8011,141.780.000
2003-12-2400:00:0011,1111,1510,8710,921.172.000
2003-12-2600:00:0010,8911,0310,7510,95533.600
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