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 2021-07-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2004-04-2200:00:0013,9214,5513,7714,442.487.200
2004-04-2300:00:0014,5714,6013,9014,112.330.700
2004-04-2600:00:0014,2014,4813,8513,961.556.600
2004-04-2700:00:0013,9714,1013,2013,314.148.300
2004-04-2800:00:0013,2913,5812,7012,993.583.900
2004-04-2900:00:0012,9813,5712,7712,895.558.400
2004-04-3000:00:0012,9113,1011,6511,844.961.100
2004-05-0300:00:0011,8112,4811,7712,283.031.500
2004-05-0400:00:0012,4513,0812,2212,793.107.500
2004-05-0500:00:0012,8013,2012,0912,913.805.300
2004-05-0600:00:0012,8312,8712,3112,482.848.700
2004-05-0700:00:0012,4013,0012,2512,402.220.500
2004-05-1000:00:0012,2512,3511,7811,872.852.400
2004-05-1100:00:0012,2812,3612,0012,182.573.200
2004-05-1200:00:0012,1713,0011,7012,833.741.200
2004-05-1300:00:0012,9613,5912,5012,965.208.200
2004-05-1400:00:0012,9913,1912,5012,712.149.200
2004-05-1700:00:0012,3312,6812,3312,522.434.900
2004-05-1800:00:0012,7513,1612,7013,052.458.900
2004-05-1900:00:0013,3814,1313,3413,624.420.800
2004-05-2000:00:0013,6713,7413,3113,492.198.600
2004-05-2100:00:0013,5213,7513,2513,601.586.000
2004-05-2400:00:0013,7814,2213,7514,082.420.400
2004-05-2500:00:0014,0115,1413,8215,144.443.900
2004-05-2600:00:0014,8915,0614,7714,852.415.900
2004-05-2700:00:0014,9215,2014,5214,861.753.700
2004-05-2800:00:0014,7715,0014,6514,861.312.100
2004-06-0100:00:0014,8515,8814,6515,764.260.800
2004-06-0200:00:0015,7716,0915,5915,753.785.900
2004-06-0300:00:0015,7015,8715,5415,562.037.500
2004-06-0400:00:0015,8615,9215,3715,561.711.200
2004-06-0700:00:0015,8016,3515,5916,352.433.500
2004-06-0800:00:0016,2416,6615,9316,313.153.200
2004-06-0900:00:0016,3816,4015,5615,711.873.100
2004-06-1000:00:0015,8016,0615,1615,382.248.200
2004-06-1400:00:0015,0615,2114,7514,912.450.100
2004-06-1500:00:0015,0015,8514,9515,692.944.000
2004-06-1600:00:0015,6515,7015,3315,482.239.800
2004-06-1700:00:0015,2315,6315,1515,411.440.000
2004-06-1800:00:0015,0815,7314,9515,322.250.100
2004-06-2100:00:0015,5915,6315,0115,071.283.500
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