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 2021-08-05
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2004-02-2500:00:0014,0715,3014,0215,205.253.600
2004-02-2600:00:0015,0915,6714,9915,323.117.700
2004-02-2700:00:0015,4115,4914,9015,082.159.500
2004-03-0100:00:0015,0416,0415,0316,042.749.400
2004-03-0200:00:0015,9616,0815,4215,512.596.200
2004-03-0300:00:0015,3915,5315,0515,391.419.600
2004-03-0400:00:0015,3815,9915,2515,892.077.200
2004-03-0500:00:0015,3716,0015,3215,741.928.500
2004-03-0800:00:0015,8216,9715,7015,906.015.300
2004-03-0900:00:0016,1016,1915,3215,453.130.400
2004-03-1000:00:0015,5015,7914,6714,813.000.900
2004-03-1100:00:0014,3215,5214,1514,965.230.300
2004-03-1200:00:0015,3215,6014,9415,262.882.300
2004-03-1500:00:0015,1215,4414,5714,734.550.500
2004-03-1600:00:0014,9915,1914,0914,374.719.500
2004-03-1700:00:0014,7415,2514,5115,222.742.200
2004-03-1800:00:0015,0615,3214,9215,022.877.700
2004-03-1900:00:0015,1515,3014,9015,001.980.800
2004-03-2200:00:0014,8014,8013,7214,114.406.500
2004-03-2300:00:0014,3314,4412,3812,689.213.400
2004-03-2400:00:0012,4212,7412,0812,305.928.000
2004-03-2500:00:0012,3813,4412,3013,304.877.700
2004-03-2600:00:0013,2313,6313,1013,412.502.500
2004-03-2900:00:0013,6513,8513,3513,601.707.900
2004-03-3000:00:0013,4813,8513,2513,542.888.700
2004-03-3100:00:0013,5913,5913,0813,142.708.200
2004-04-0100:00:0013,2013,3613,0013,252.809.900
2004-04-0200:00:0013,8514,7513,7514,655.705.500
2004-04-0500:00:0014,7614,8314,1914,404.356.900
2004-04-0600:00:0014,1914,3013,8213,991.894.500
2004-04-0700:00:0013,9614,2013,8814,061.793.100
2004-04-0800:00:0014,6415,4914,5115,265.771.500
2004-04-1200:00:0015,2715,5715,0215,162.397.900
2004-04-1300:00:0015,2015,3514,4614,532.048.500
2004-04-1400:00:0014,5215,1014,5214,692.042.200
2004-04-1500:00:0014,8114,8614,2014,243.070.200
2004-04-1600:00:0014,1914,4213,7514,011.657.400
2004-04-1900:00:0014,0014,1713,6414,002.599.100
2004-04-2000:00:0014,0014,2213,5013,502.228.600
2004-04-2100:00:0013,5613,9613,2613,932.736.500
2004-04-2200:00:0013,9214,5513,7714,442.487.200
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