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 2021-10-21
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2006-01-2000:00:0023,8523,8622,4522,712.295.300
2006-01-2300:00:0022,9223,0522,2722,541.429.900
2006-01-2400:00:0022,8023,2122,6722,971.491.800
2006-01-2500:00:0023,1923,2522,2222,401.376.800
2006-01-2600:00:0022,7322,7322,2522,381.935.700
2006-01-2700:00:0022,5022,9422,2522,391.940.600
2006-01-3000:00:0022,5222,9022,1522,291.305.200
2006-01-3100:00:0022,3122,4221,5321,882.529.300
2006-02-0100:00:0021,7121,9421,5421,841.684.000
2006-02-0200:00:0021,8722,5421,4121,492.751.500
2006-02-0300:00:0021,4121,9120,4921,832.991.600
2006-02-0600:00:0021,9022,1921,8121,951.460.600
2006-02-0700:00:0021,8422,4421,8422,122.593.800
2006-02-0800:00:0022,4822,4821,7522,003.953.200
2006-02-0900:00:0024,9927,5924,7626,0116.066.500
2006-02-1000:00:0026,6726,6825,2825,544.803.500
2006-02-1300:00:0025,4025,5224,5224,932.820.200
2006-02-1400:00:0025,0025,3324,7425,102.055.800
2006-02-1500:00:0024,9326,1924,9025,772.803.200
2006-02-1600:00:0026,4726,8525,8526,672.570.800
2006-02-1700:00:0026,8526,9326,3926,721.852.400
2006-02-2100:00:0026,9927,0026,6726,701.811.600
2006-02-2200:00:0027,3427,4526,9127,312.156.500
2006-02-2300:00:0026,6427,3626,3927,062.990.300
2006-02-2400:00:0027,0027,1926,8627,081.220.600
2006-02-2700:00:0027,0827,0926,3026,392.132.200
2006-02-2800:00:0026,6326,7525,6026,502.062.800
2006-03-0100:00:0026,6427,0526,5227,011.913.000
2006-03-0200:00:0026,4827,6925,8726,094.713.100
2006-03-0300:00:0026,3026,3425,7826,112.102.500
2006-03-0600:00:0026,3126,7125,9026,051.735.400
2006-03-0700:00:0025,8025,8724,9625,232.505.300
2006-03-0800:00:0025,1625,4524,9625,181.996.800
2006-03-0900:00:0025,1225,9025,1225,291.110.300
2006-03-1000:00:0025,1025,6125,0225,531.233.800
2006-03-1300:00:0025,7626,2325,3025,37998.400
2006-03-1400:00:0025,6826,3025,4026,261.265.800
2006-03-1500:00:0026,3027,3826,2027,322.335.900
2006-03-1600:00:0027,6028,4427,1527,192.627.800
2006-03-1700:00:0027,2728,4626,8028,422.320.600
2006-03-2000:00:0028,7729,4928,3728,993.363.400
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