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 2021-07-26
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2006-07-1300:00:0030,4833,1330,1831,265.231.300
2006-07-1400:00:0031,3132,7030,8132,544.264.300
2006-07-1700:00:0032,7133,5131,8932,393.183.800
2006-07-1800:00:0032,5933,1331,1232,923.715.500
2006-07-1900:00:0033,1033,7532,4232,953.302.500
2006-07-2000:00:0032,9833,1431,2031,302.928.600
2006-07-2100:00:0031,2031,2029,2829,504.905.900
2006-07-2400:00:0029,8931,5429,5431,303.634.000
2006-07-2500:00:0031,5632,1530,6531,983.829.100
2006-07-2600:00:0032,1032,1030,0030,008.207.100
2006-07-2700:00:0035,9737,4034,9836,8317.499.700
2006-07-2800:00:0036,8337,7336,0036,595.720.100
2006-07-3100:00:0036,6139,7236,3839,639.027.100
2006-08-0100:00:0039,0239,4237,7538,415.289.300
2006-08-0200:00:0038,6039,2438,3838,662.754.700
2006-08-0300:00:0038,4740,4637,8140,294.476.600
2006-08-0400:00:0040,4142,0038,5039,426.155.300
2006-08-0700:00:0039,0339,8338,5238,963.348.700
2006-08-0800:00:0038,9239,4538,1738,272.895.600
2006-08-0900:00:0038,6939,7438,2538,483.515.200
2006-08-1000:00:0038,5239,1838,2138,982.763.500
2006-08-1100:00:0038,8038,8536,9937,402.853.300
2006-08-1400:00:0037,9338,4037,0837,212.463.800
2006-08-1500:00:0038,2040,0037,5239,914.344.700
2006-08-1600:00:0040,1540,4039,2539,773.548.400
2006-08-1700:00:0039,5540,2638,8139,533.685.900
2006-08-1800:00:0039,6840,2738,9339,982.465.200
2006-08-2100:00:0039,6739,7538,6138,732.355.800
2006-08-2200:00:0038,6138,9838,1638,652.333.200
2006-08-2300:00:0039,0439,2037,8038,192.189.600
2006-08-2400:00:0038,4138,5937,8538,241.625.900
2006-08-2500:00:0038,4738,7937,7737,871.900.000
2006-08-2800:00:0037,9939,5037,5538,943.352.600
2006-08-2900:00:0039,0739,1737,9739,022.261.700
2006-08-3000:00:0039,0739,2738,4138,832.893.200
2006-08-3100:00:0038,9539,8338,7039,202.636.900
2006-09-0100:00:0039,3240,7939,2540,633.194.700
2006-09-0500:00:0040,8241,8640,5241,004.078.500
2006-09-0600:00:0040,6640,9539,4039,422.797.300
2006-09-0700:00:0039,3340,1338,4539,413.731.800
2006-09-0800:00:0039,6041,2439,4141,154.047.600
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