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 2021-07-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2006-11-0300:00:0047,0047,0745,6445,972.986.000
2006-11-0600:00:0046,2448,2346,0048,054.459.800
2006-11-0700:00:0048,5550,5048,4549,838.452.700
2006-11-0800:00:0049,5051,0249,0250,646.849.700
2006-11-0900:00:0051,0352,0047,8248,029.612.900
2006-11-1000:00:0048,4550,2947,8250,077.472.100
2006-11-1300:00:0050,0950,4249,0449,553.971.100
2006-11-1400:00:0049,9650,2549,2049,903.726.600
2006-11-1500:00:0049,7850,1048,0048,107.016.400
2006-11-1600:00:0048,5249,6348,1649,205.386.800
2006-11-1700:00:0048,9249,3548,6249,252.903.700
2006-11-2000:00:0049,1250,7649,1250,375.677.800
2006-11-2100:00:0050,5651,1949,5750,655.633.800
2006-11-2200:00:0050,7651,2850,1251,013.191.000
2006-11-2400:00:0050,3551,3050,1350,451.228.200
2006-11-2700:00:0050,1950,6547,5547,625.201.200
2006-11-2800:00:0047,3948,3946,6247,824.093.600
2006-11-2900:00:0048,3049,4848,0848,603.654.300
2006-11-3000:00:0048,7849,3048,2148,872.686.400
2006-12-0100:00:0048,6649,0747,3047,714.138.700
2006-12-0400:00:0048,2149,8848,1749,153.473.200
2006-12-0500:00:0049,5749,6748,5949,403.034.600
2006-12-0600:00:0049,4450,2549,0949,713.067.700
2006-12-0700:00:0050,1453,7150,0053,3812.322.100
2006-12-0800:00:0053,0654,2852,7353,786.919.800
2006-12-1100:00:0053,5254,9552,9154,385.788.500
2006-12-1200:00:0054,4155,0353,9554,405.221.600
2006-12-1300:00:0055,1055,4354,5054,973.878.200
2006-12-1400:00:0054,9056,4154,7555,905.513.900
2006-12-1500:00:0056,2856,4755,8356,394.464.500
2006-12-1800:00:0056,0056,2054,3855,096.581.800
2006-12-1900:00:0054,7356,3754,3356,034.625.100
2006-12-2000:00:0056,3756,8055,0655,102.683.100
2006-12-2100:00:0055,1555,4954,0854,143.233.200
2006-12-2200:00:0054,0254,2953,0553,412.371.000
2006-12-2600:00:0053,2353,7052,6153,001.869.200
2006-12-2700:00:0053,5054,8853,3054,522.478.700
2006-12-2800:00:0054,2854,3053,3553,592.408.700
2006-12-2900:00:0053,8254,3552,7153,122.284.700
2007-01-0300:00:0053,6653,9050,6052,076.290.400
2007-01-0400:00:0051,8553,4651,7253,303.670.900
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