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 2021-09-26
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2005-04-0600:00:0012,5812,7612,4012,421.270.000
2005-04-0700:00:0012,4012,6012,3012,40978.800
2005-04-0800:00:0012,3312,7012,3312,411.430.700
2005-04-1100:00:0012,4012,5912,3712,511.241.600
2005-04-1200:00:0012,4113,1512,4112,922.818.500
2005-04-1300:00:0012,9113,0612,8512,901.628.600
2005-04-1400:00:0012,8713,2412,6512,682.697.300
2005-04-1500:00:0012,6112,6512,2712,291.544.200
2005-04-1800:00:0012,2212,5412,2212,501.465.600
2005-04-1900:00:0012,6912,7012,0112,321.741.600
2005-04-2000:00:0012,5112,6012,4412,471.099.000
2005-04-2100:00:0012,5612,7912,5612,751.369.100
2005-04-2200:00:0012,7512,7612,4612,501.193.300
2005-04-2500:00:0012,4213,2212,4012,912.408.100
2005-04-2600:00:0012,8313,0612,5612,571.257.300
2005-04-2700:00:0012,5512,6512,3312,422.016.800
2005-04-2800:00:0012,4812,6811,8612,214.451.000
2005-04-2900:00:0012,3012,3011,5311,811.930.800
2005-05-0200:00:0011,9611,9711,4511,571.805.200
2005-05-0300:00:0011,5711,6911,5011,521.405.800
2005-05-0400:00:0011,5811,7211,5111,67806.600
2005-05-0500:00:0011,7511,7511,4411,541.517.400
2005-05-0600:00:0011,6011,6311,3911,491.707.900
2005-05-0900:00:0011,4111,6311,3811,561.101.700
2005-05-1000:00:0011,6011,6711,4311,431.067.800
2005-05-1100:00:0011,5311,5511,3211,45667.500
2005-05-1200:00:0011,5011,6111,4011,53790.700
2005-05-1300:00:0011,5811,9311,5211,744.363.700
2005-05-1600:00:0011,7811,7811,1411,452.557.500
2005-05-1700:00:0011,3211,5011,1911,391.336.300
2005-05-1800:00:0011,3712,1411,3711,993.209.400
2005-05-1900:00:0012,0512,3611,9012,361.992.200
2005-05-2000:00:0012,2412,3712,0412,301.074.500
2005-05-2300:00:0012,2012,6012,1212,571.457.400
2005-05-2400:00:0012,8012,9512,6012,852.135.400
2005-05-2500:00:0012,7012,9812,5912,761.060.200
2005-05-2600:00:0012,9313,8412,6813,794.185.500
2005-05-2700:00:0013,9314,0713,6013,791.833.900
2005-05-3100:00:0013,7114,1313,6414,041.887.500
2005-06-0100:00:0013,9614,1813,9014,061.434.400
2005-06-0200:00:0013,9614,3613,8613,911.749.300
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