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 2021-12-04
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2004-08-1700:00:0013,0013,2512,8513,101.616.800
2004-08-1800:00:0012,8213,7712,7813,712.408.700
2004-08-1900:00:0013,6314,3613,6114,264.339.100
2004-08-2000:00:0014,1014,4813,9214,231.899.500
2004-08-2300:00:0014,3514,3513,8313,881.460.100
2004-08-2400:00:0013,9314,1513,7713,901.356.100
2004-08-2500:00:0013,7714,5013,7614,381.187.800
2004-08-2600:00:0014,3014,3813,7813,941.591.100
2004-08-2700:00:0014,0514,2714,0014,13734.200
2004-08-3000:00:0013,8614,0413,6313,641.069.400
2004-08-3100:00:0013,6913,7913,2013,452.000.300
2004-09-0100:00:0013,5313,6713,1813,302.232.700
2004-09-0200:00:0013,2113,6013,2013,521.054.100
2004-09-0300:00:0013,2613,5713,1613,171.253.100
2004-09-0700:00:0013,3513,8013,3013,471.604.700
2004-09-0800:00:0013,5113,7913,3813,411.164.300
2004-09-0900:00:0013,5513,6913,2513,551.077.000
2004-09-1000:00:0013,5414,2913,5014,212.217.300
2004-09-1300:00:0014,1714,6314,1714,262.233.900
2004-09-1400:00:0014,3115,4114,2215,353.235.800
2004-09-1500:00:0015,0515,2414,6514,704.178.100
2004-09-1600:00:0014,7415,2314,6114,902.690.400
2004-09-1700:00:0014,9414,9414,6914,931.100.800
2004-09-2000:00:0014,8015,0914,4614,612.522.000
2004-09-2100:00:0014,8414,8614,5414,681.448.400
2004-09-2200:00:0014,4814,6514,4314,501.413.800
2004-09-2300:00:0014,5414,5814,3314,471.536.500
2004-09-2400:00:0014,5314,5414,0814,191.875.200
2004-09-2700:00:0014,0614,1013,5813,592.187.600
2004-09-2800:00:0013,8214,0413,6413,912.500.000
2004-09-2900:00:0013,9814,2413,9014,021.460.300
2004-09-3000:00:0014,0814,1913,9314,051.174.300
2004-10-0100:00:0014,0014,6813,9114,502.544.800
2004-10-0400:00:0014,7515,5014,6915,242.975.500
2004-10-0500:00:0015,2015,4514,9215,141.484.500
2004-10-0600:00:0015,0115,8014,8515,722.508.600
2004-10-0700:00:0015,6716,1415,2715,442.318.400
2004-10-0800:00:0015,2115,5415,1115,131.545.000
2004-10-1100:00:0015,0615,3115,0515,281.293.000
2004-10-1200:00:0014,9915,6314,9015,341.812.100
2004-10-1300:00:0015,6215,9015,3015,442.269.000
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