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 2021-09-21
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2004-12-0900:00:0012,5012,6212,0512,504.652.800
2004-12-1000:00:0012,5512,8812,5012,731.669.500
2004-12-1300:00:0012,9512,9512,3312,452.832.400
2004-12-1400:00:0012,3712,5511,8911,955.693.200
2004-12-1500:00:0011,9012,8011,1512,699.323.300
2004-12-1600:00:0012,3313,3212,1012,386.014.900
2004-12-1700:00:0012,3812,3811,9912,013.983.600
2004-12-2000:00:0012,1012,3711,9912,051.950.900
2004-12-2100:00:0012,2312,3512,1012,302.189.000
2004-12-2200:00:0012,3712,4512,2812,371.094.300
2004-12-2300:00:0012,2512,5812,2312,451.270.500
2004-12-2700:00:0012,4512,9512,4512,932.576.300
2004-12-2800:00:0012,9913,0312,8512,931.126.600
2004-12-2900:00:0012,9013,3412,9013,242.011.500
2004-12-3000:00:0013,1413,3513,0813,211.155.500
2004-12-3100:00:0013,2613,2612,9913,03838.300
2005-01-0300:00:0013,0013,2412,6412,822.508.200
2005-01-0400:00:0012,7012,8012,1112,202.066.700
2005-01-0500:00:0012,1912,3011,9812,002.209.600
2005-01-0600:00:0012,0612,1611,9011,941.920.000
2005-01-0700:00:0012,3012,4812,1212,152.061.500
2005-01-1000:00:0012,1612,3012,0912,131.104.500
2005-01-1100:00:0012,0512,1311,6611,671.885.700
2005-01-1200:00:0011,8012,0811,7212,081.181.700
2005-01-1300:00:0012,6112,8012,2512,262.527.800
2005-01-1400:00:0012,4412,5912,3512,541.193.200
2005-01-1800:00:0012,5412,9812,4812,862.140.800
2005-01-1900:00:0012,9912,9912,1912,251.822.400
2005-01-2000:00:0012,1012,5312,0412,311.199.500
2005-01-2100:00:0012,3012,5012,1512,201.721.700
2005-01-2400:00:0012,3012,3512,0612,122.075.800
2005-01-2500:00:0012,2112,5412,1712,262.020.900
2005-01-2600:00:0012,3012,9012,2812,772.190.600
2005-01-2700:00:0012,8112,8312,5312,66946.500
2005-01-2800:00:0012,6013,1112,5012,692.721.700
2005-01-3100:00:0012,8513,1812,7513,101.892.700
2005-02-0100:00:0013,1013,3213,0013,081.990.200
2005-02-0200:00:0013,1313,2612,9112,99993.800
2005-02-0300:00:0012,9012,9812,6612,761.423.800
2005-02-0400:00:0012,3712,4611,9012,084.238.000
2005-02-0700:00:0012,1012,1811,8611,892.345.300
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