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 2021-10-22
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2005-02-0700:00:0012,1012,1811,8611,892.345.300
2005-02-0800:00:0011,8912,0211,6711,751.824.100
2005-02-0900:00:0011,7311,8611,4711,471.547.000
2005-02-1000:00:0011,6011,7410,8511,232.862.600
2005-02-1100:00:0011,1011,5111,0311,401.735.200
2005-02-1400:00:0011,2611,5811,2411,421.206.300
2005-02-1500:00:0011,5711,5911,2211,381.794.300
2005-02-1600:00:0011,3011,3910,9210,983.131.900
2005-02-1700:00:0011,1011,1810,6410,765.514.600
2005-02-1800:00:0012,0012,5011,8812,2113.562.800
2005-02-2200:00:0012,0512,4411,9512,043.116.100
2005-02-2300:00:0012,0812,1911,5111,562.569.100
2005-02-2400:00:0011,3511,5410,9611,275.353.900
2005-02-2500:00:0011,2911,4611,0711,091.645.900
2005-02-2800:00:0011,0511,2311,0011,011.593.800
2005-03-0100:00:0011,0111,1410,9710,971.848.000
2005-03-0200:00:0010,9511,1610,7511,002.489.100
2005-03-0300:00:0011,2011,2311,0111,051.970.900
2005-03-0400:00:0011,2211,4911,0511,402.600.100
2005-03-0700:00:0011,5011,5911,3511,481.778.500
2005-03-0800:00:0011,5511,6711,2811,382.145.400
2005-03-0900:00:0011,3011,4411,0511,131.579.800
2005-03-1000:00:0011,1511,2510,8410,951.645.600
2005-03-1100:00:0010,9611,0710,8011,001.277.700
2005-03-1400:00:0011,0211,1010,7510,901.271.900
2005-03-1500:00:0010,9011,0010,7310,791.382.000
2005-03-1600:00:0010,8011,5310,7511,473.510.700
2005-03-1700:00:0011,4712,4211,4012,144.934.300
2005-03-1800:00:0012,1312,2111,9512,091.823.400
2005-03-2100:00:0012,0212,2611,9712,061.907.200
2005-03-2200:00:0012,1512,6012,1512,353.017.700
2005-03-2300:00:0012,2912,6012,2912,552.229.100
2005-03-2400:00:0012,6412,7312,3312,351.635.500
2005-03-2800:00:0012,3412,6012,3112,451.776.300
2005-03-2900:00:0012,3612,4312,1312,131.451.600
2005-03-3000:00:0012,2212,8012,2212,702.314.600
2005-03-3100:00:0012,5712,8312,5112,732.235.400
2005-04-0100:00:0012,7212,8712,4212,511.443.900
2005-04-0400:00:0012,6312,9212,3912,841.430.500
2005-04-0500:00:0012,7212,9112,5312,701.022.000
2005-04-0600:00:0012,5812,7612,4012,421.270.000
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