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 2021-10-19
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2006-03-2000:00:0028,7729,4928,3728,993.363.400
2006-03-2100:00:0028,9129,2028,6129,082.664.100
2006-03-2200:00:0029,0429,2028,6028,743.644.800
2006-03-2300:00:0029,0929,1828,5628,681.746.500
2006-03-2400:00:0028,7328,9028,1828,591.622.000
2006-03-2700:00:0028,6029,2228,6029,222.472.800
2006-03-2800:00:0029,3029,3928,8428,961.894.200
2006-03-2900:00:0029,2832,0229,0831,428.126.700
2006-03-3000:00:0031,5531,9830,5130,773.206.200
2006-03-3100:00:0031,5033,1731,4232,897.802.200
2006-04-0300:00:0033,1533,9832,9133,194.444.600
2006-04-0400:00:0033,2033,3931,6531,933.796.200
2006-04-0500:00:0032,0032,1831,3331,783.359.000
2006-04-0600:00:0031,6032,0331,4031,792.539.000
2006-04-0700:00:0031,9031,9830,8030,892.042.400
2006-04-1000:00:0031,0631,1729,9830,033.571.900
2006-04-1100:00:0030,1931,5730,1031,215.062.600
2006-04-1200:00:0032,1532,4030,6130,984.985.600
2006-04-1300:00:0030,9731,4230,7531,061.672.600
2006-04-1700:00:0031,0331,2830,7630,911.534.700
2006-04-1800:00:0031,1632,6230,9132,553.173.000
2006-04-1900:00:0032,7133,8332,4733,427.581.700
2006-04-2000:00:0033,4934,6232,7833,013.437.700
2006-04-2100:00:0032,9634,0832,9233,842.859.700
2006-04-2400:00:0034,0034,5733,4434,022.578.200
2006-04-2500:00:0034,2534,3333,6934,002.762.700
2006-04-2600:00:0033,9934,0033,0533,346.049.300
2006-04-2700:00:0032,9634,9431,1534,157.752.200
2006-04-2800:00:0034,3534,4133,3733,693.132.900
2006-05-0100:00:0033,6535,3733,6335,183.549.600
2006-05-0200:00:0035,4535,8934,3434,451.942.600
2006-05-0300:00:0034,6135,2034,3434,621.791.600
2006-05-0400:00:0034,5635,2033,7733,932.314.400
2006-05-0500:00:0034,1735,2733,8035,192.430.800
2006-05-0800:00:0035,7136,4535,4536,023.133.800
2006-05-0900:00:0036,2036,9435,7836,393.380.000
2006-05-1000:00:0036,4236,6935,6035,962.781.800
2006-05-1100:00:0036,4036,4434,6334,843.275.800
2006-05-1200:00:0034,5834,7133,2634,394.477.900
2006-05-1500:00:0033,8334,0631,7332,465.290.200
2006-05-1600:00:0032,6932,7532,2432,553.672.300
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