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 2021-09-16
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2005-09-2600:00:0014,1014,2514,0014,22964.600
2005-09-2700:00:0014,2014,3514,1314,30826.500
2005-09-2800:00:0014,2414,7014,2414,631.326.700
2005-09-2900:00:0014,6715,2414,5815,162.285.800
2005-09-3000:00:0015,2516,0015,2015,953.228.800
2005-10-0300:00:0015,9616,7315,8716,674.225.500
2005-10-0400:00:0016,6716,8916,4216,493.252.700
2005-10-0500:00:0016,4716,6915,9016,021.716.600
2005-10-0600:00:0016,2016,2415,7116,001.895.200
2005-10-0700:00:0015,9316,2315,9116,051.004.400
2005-10-1000:00:0016,1016,1415,9116,07848.200
2005-10-1100:00:0016,0016,1115,6815,921.780.600
2005-10-1200:00:0015,9015,9015,4715,521.462.500
2005-10-1300:00:0015,4815,9515,2715,891.522.400
2005-10-1400:00:0016,0016,1415,7016,10810.100
2005-10-1700:00:0016,1216,9915,9916,952.704.000
2005-10-1800:00:0016,9517,0016,4016,602.019.100
2005-10-1900:00:0016,4417,1516,4417,101.469.200
2005-10-2000:00:0017,0217,4917,0217,362.048.700
2005-10-2100:00:0017,2517,5417,2217,251.665.500
2005-10-2400:00:0017,4317,4916,9317,302.512.900
2005-10-2500:00:0017,3017,3316,8016,972.479.100
2005-10-2600:00:0017,0517,1016,4216,894.756.200
2005-10-2700:00:0016,9917,0016,5216,631.295.900
2005-10-2800:00:0016,6916,9816,1016,842.713.000
2005-10-3100:00:0016,8717,4616,7917,343.796.200
2005-11-0100:00:0016,9217,0016,4516,706.269.900
2005-11-0200:00:0016,6016,6916,4116,452.277.200
2005-11-0300:00:0016,5016,6316,4516,592.199.000
2005-11-0400:00:0016,5616,8216,5116,691.456.700
2005-11-0700:00:0017,2317,2316,6116,691.958.100
2005-11-0800:00:0016,6916,6916,3016,421.673.000
2005-11-0900:00:0016,3716,6816,0716,682.463.700
2005-11-1000:00:0016,7517,0016,6016,931.401.700
2005-11-1100:00:0016,8917,0716,8917,022.162.000
2005-11-1400:00:0017,2817,6517,1517,365.096.300
2005-11-1500:00:0017,4017,4716,8116,961.788.500
2005-11-1600:00:0017,0617,1016,8316,96740.400
2005-11-1700:00:0017,0717,1916,8716,991.626.500
2005-11-1800:00:0017,0617,0916,9116,991.311.200
2005-11-2100:00:0016,8017,1516,5317,051.891.900
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