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 2021-12-03
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2006-05-1600:00:0032,6932,7532,2432,553.672.300
2006-05-1700:00:0032,4732,5531,2232,033.569.600
2006-05-1800:00:0032,0033,0032,0032,565.083.800
2006-05-1900:00:0032,6734,7532,6434,145.366.900
2006-05-2200:00:0033,5933,7430,0931,507.067.000
2006-05-2300:00:0032,3232,6031,0031,153.730.900
2006-05-2400:00:0031,2931,5328,4029,527.122.100
2006-05-2500:00:0030,0632,3329,8032,326.124.600
2006-05-2600:00:0032,2932,4931,0031,672.742.200
2006-05-3000:00:0031,2031,8530,0830,704.025.600
2006-05-3100:00:0030,5531,5030,2431,297.363.100
2006-06-0100:00:0031,3232,1031,0032,102.899.100
2006-06-0200:00:0032,7833,0031,0031,343.644.200
2006-06-0500:00:0031,5231,9130,1230,263.290.500
2006-06-0600:00:0030,4030,9829,6930,443.307.000
2006-06-0700:00:0030,4430,9930,0230,101.757.400
2006-06-0800:00:0029,8129,9528,2729,724.756.300
2006-06-0900:00:0030,1930,9729,7530,003.224.800
2006-06-1200:00:0029,9230,0028,2928,503.581.100
2006-06-1300:00:0028,4528,6927,1427,515.856.300
2006-06-1400:00:0027,5628,8127,3628,614.031.000
2006-06-1500:00:0029,1331,8829,1131,766.008.900
2006-06-1600:00:0031,5932,0030,6830,892.908.300
2006-06-1900:00:0031,0931,3529,9030,132.364.500
2006-06-2000:00:0030,1031,7730,0631,352.572.800
2006-06-2100:00:0031,3433,8031,3433,534.096.800
2006-06-2200:00:0033,4333,9032,6533,252.390.100
2006-06-2300:00:0033,3135,0032,9534,522.976.400
2006-06-2600:00:0034,7635,5934,1135,272.562.100
2006-06-2700:00:0035,4435,4433,5833,772.357.600
2006-06-2800:00:0033,6533,7532,1133,464.396.000
2006-06-2900:00:0033,8136,0533,5435,853.874.800
2006-06-3000:00:0035,9836,2535,3936,193.298.900
2006-07-0300:00:0036,1137,1436,1136,681.597.900
2006-07-0500:00:0036,5037,4035,2835,393.402.500
2006-07-0600:00:0035,6435,6435,0535,412.088.900
2006-07-0700:00:0035,2035,9534,6135,251.861.000
2006-07-1000:00:0035,4935,5632,3933,024.220.100
2006-07-1100:00:0032,7033,2131,1133,166.718.300
2006-07-1200:00:0033,0033,0030,8831,354.883.500
2006-07-1300:00:0030,4833,1330,1831,265.231.300
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> 


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