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 2021-12-07
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2005-07-2900:00:0015,2315,5715,0015,271.824.700
2005-08-0100:00:0015,2815,5415,1515,381.484.300
2005-08-0200:00:0015,5015,6615,3115,351.665.100
2005-08-0300:00:0015,3515,4715,0515,211.456.000
2005-08-0400:00:0015,1915,3115,0315,061.372.300
2005-08-0500:00:0015,0215,1815,0215,121.077.200
2005-08-0800:00:0015,1315,3615,1115,271.856.100
2005-08-0900:00:0015,2315,3914,8715,04851.400
2005-08-1000:00:0015,0615,1714,3814,491.906.100
2005-08-1100:00:0014,4114,6114,3714,60627.200
2005-08-1200:00:0014,5314,6914,4014,49746.500
2005-08-1500:00:0014,5014,6014,2314,48982.300
2005-08-1600:00:0014,3814,4814,2114,34701.300
2005-08-1700:00:0014,2814,5914,1614,551.606.100
2005-08-1800:00:0014,4715,0414,2914,881.870.600
2005-08-1900:00:0015,0015,1114,7714,85961.200
2005-08-2200:00:0014,9915,0514,8815,031.035.400
2005-08-2300:00:0015,0015,0814,6714,691.186.700
2005-08-2400:00:0014,6414,6713,8814,142.883.200
2005-08-2500:00:0014,2014,2113,5313,843.050.700
2005-08-2600:00:0013,7513,9613,6213,741.078.500
2005-08-2900:00:0013,6714,0413,6313,87973.900
2005-08-3000:00:0013,8914,2013,8313,981.917.200
2005-08-3100:00:0014,0714,1313,6513,841.129.600
2005-09-0100:00:0013,7714,0313,7213,912.261.500
2005-09-0200:00:0013,9514,0013,8013,87695.100
2005-09-0600:00:0013,8614,0113,8013,961.619.400
2005-09-0700:00:0013,9014,0013,7813,94708.700
2005-09-0800:00:0013,9914,0013,5513,561.349.600
2005-09-0900:00:0013,5713,7213,2613,651.740.000
2005-09-1200:00:0013,5813,7413,5513,632.041.700
2005-09-1300:00:0013,6413,8013,4513,64804.900
2005-09-1400:00:0013,7213,7213,3613,551.359.600
2005-09-1500:00:0013,5113,8913,5113,731.329.100
2005-09-1600:00:0013,7213,9113,7213,91879.500
2005-09-1900:00:0013,8214,0413,7813,84922.000
2005-09-2000:00:0014,0114,0113,6913,92789.900
2005-09-2100:00:0013,8313,8313,5013,541.212.700
2005-09-2200:00:0013,6514,0213,4013,951.321.200
2005-09-2300:00:0013,8714,0913,8313,941.288.100
2005-09-2600:00:0014,1014,2514,0014,22964.600
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