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 2021-09-24
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2005-11-2100:00:0016,8017,1516,5317,051.891.900
2005-11-2200:00:0017,5219,3617,3619,2113.499.600
2005-11-2300:00:0019,2220,1319,1719,685.759.100
2005-11-2500:00:0019,8120,9019,6920,502.404.000
2005-11-2800:00:0020,5820,7519,4819,753.921.700
2005-11-2900:00:0019,6520,2319,4019,762.259.400
2005-11-3000:00:0019,8220,0219,5619,962.447.200
2005-12-0100:00:0020,1021,0520,1021,053.811.200
2005-12-0200:00:0021,0521,1220,3820,882.082.500
2005-12-0500:00:0020,8121,1320,7121,011.886.300
2005-12-0600:00:0021,0721,7321,0221,563.428.300
2005-12-0700:00:0021,7921,9521,4021,662.156.300
2005-12-0800:00:0021,8021,9521,2521,852.294.000
2005-12-0900:00:0021,9522,2521,5521,792.318.700
2005-12-1200:00:0021,7321,8920,8021,173.791.000
2005-12-1300:00:0020,1121,0719,7520,275.226.600
2005-12-1400:00:0020,3720,7820,1520,722.442.600
2005-12-1500:00:0020,7220,7920,3020,591.286.700
2005-12-1600:00:0020,7420,7720,3020,541.230.300
2005-12-1900:00:0020,3220,8019,4119,482.764.700
2005-12-2000:00:0019,4119,7619,0219,662.491.500
2005-12-2100:00:0019,9420,1919,8420,051.598.100
2005-12-2200:00:0020,1820,4420,0520,43713.100
2005-12-2300:00:0020,4820,5020,0620,10621.000
2005-12-2700:00:0020,0920,3920,0320,27822.600
2005-12-2800:00:0020,4320,4320,0720,30906.300
2005-12-2900:00:0020,3820,4719,9420,001.029.300
2005-12-3000:00:0020,0520,0919,7719,93849.500
2006-01-0300:00:0020,0020,9419,5720,803.352.300
2006-01-0400:00:0020,9021,5820,7721,323.374.800
2006-01-0500:00:0021,3521,7320,8221,603.206.100
2006-01-0600:00:0021,6822,6921,6822,473.321.800
2006-01-0900:00:0022,5922,6521,9622,131.921.200
2006-01-1000:00:0022,0023,1021,8023,013.550.300
2006-01-1100:00:0023,0023,2922,5922,921.945.300
2006-01-1200:00:0022,8223,9722,8122,932.452.100
2006-01-1300:00:0023,1123,3922,7322,802.001.600
2006-01-1700:00:0022,6022,7822,3522,581.380.000
2006-01-1800:00:0021,9823,0021,6822,911.842.800
2006-01-1900:00:0023,5024,1423,2623,683.117.900
2006-01-2000:00:0023,8523,8622,4522,712.295.300
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