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 2021-09-21
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2006-09-0800:00:0039,6041,2439,4141,154.047.600
2006-09-1100:00:0040,9743,5040,6043,397.042.600
2006-09-1200:00:0043,4744,3842,6543,306.462.900
2006-09-1300:00:0042,7244,7042,4044,206.397.600
2006-09-1400:00:0045,1145,9844,5245,8810.225.100
2006-09-1500:00:0046,3047,4046,1947,187.613.600
2006-09-1800:00:0047,2147,8446,1046,445.860.100
2006-09-1900:00:0045,2845,4843,9045,477.491.500
2006-09-2000:00:0045,9446,9845,6146,174.920.400
2006-09-2100:00:0046,5647,8746,0546,165.390.000
2006-09-2200:00:0046,4147,1445,7646,193.937.800
2006-09-2500:00:0046,4549,2445,7148,996.947.200
2006-09-2600:00:0049,1449,4647,2649,346.476.300
2006-09-2700:00:0049,0349,4947,3648,256.682.500
2006-09-2800:00:0048,5050,1747,8450,077.217.500
2006-09-2900:00:0050,1750,9049,5049,996.894.600
2006-10-0200:00:0050,0051,0049,3149,834.535.800
2006-10-0300:00:0050,0451,5049,2851,156.537.400
2006-10-0400:00:0050,9251,9750,5251,975.233.400
2006-10-0500:00:0051,8752,9351,4152,345.173.800
2006-10-0600:00:0051,9252,0051,1351,374.555.900
2006-10-0900:00:0050,8451,7549,9550,065.676.300
2006-10-1000:00:0049,9550,6749,0649,954.748.600
2006-10-1100:00:0049,6051,9749,5150,487.997.400
2006-10-1200:00:0051,1751,2149,4950,174.694.200
2006-10-1300:00:0050,0851,4049,7950,703.653.000
2006-10-1600:00:0050,5551,6750,3550,673.283.400
2006-10-1700:00:0049,9549,9548,6049,004.942.000
2006-10-1800:00:0049,2949,7045,9346,137.279.400
2006-10-1900:00:0046,1847,8045,5246,295.112.500
2006-10-2000:00:0046,5246,6444,7746,196.426.800
2006-10-2300:00:0046,8948,0546,6547,354.677.700
2006-10-2400:00:0047,3149,8847,0049,605.636.100
2006-10-2500:00:0049,6949,9748,1449,005.086.500
2006-10-2600:00:0049,4149,9246,1949,8310.055.000
2006-10-2700:00:0048,8650,0046,2646,4513.666.900
2006-10-3000:00:0046,1046,3945,2445,816.118.700
2006-10-3100:00:0046,0847,7246,0046,865.162.600
2006-11-0100:00:0047,6447,6446,1546,473.971.300
2006-11-0200:00:0046,0947,3445,6046,653.926.700
2006-11-0300:00:0047,0047,0745,6445,972.986.000
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