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 2021-10-16
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-01-0400:00:0051,8553,4651,7253,303.670.900
2007-01-0500:00:0053,0053,7852,4253,192.873.800
2007-01-0800:00:0053,1053,4652,1053,013.308.000
2007-01-0900:00:0053,0053,1051,8052,678.200.700
2007-01-1000:00:0052,2553,8951,7653,793.736.500
2007-01-1100:00:0053,9054,7553,5154,593.219.800
2007-01-1200:00:0054,4055,5954,3054,643.012.700
2007-01-1600:00:0054,5955,7154,3655,162.201.600
2007-01-1700:00:0054,8255,5954,2754,812.378.200
2007-01-1800:00:0054,1454,3552,1852,844.097.700
2007-01-1900:00:0053,2254,3352,9554,103.169.600
2007-01-2200:00:0054,0954,3252,5652,673.422.800
2007-01-2300:00:0052,4553,4051,5352,663.906.900
2007-01-2400:00:0053,0554,4851,9954,454.776.700
2007-01-2500:00:0054,1254,8153,2153,664.277.800
2007-01-2600:00:0053,8854,6552,9054,292.812.500
2007-01-2900:00:0054,1155,8453,8555,143.464.400
2007-01-3000:00:0055,2556,7855,2155,873.703.700
2007-01-3100:00:0055,6956,4755,2056,182.402.100
2007-02-0100:00:0056,6156,7554,8955,512.799.900
2007-02-0200:00:0054,5355,9554,5355,552.899.500
2007-02-0500:00:0055,8058,4555,4058,185.280.200
2007-02-0600:00:0057,8558,0755,0855,155.837.800
2007-02-0700:00:0055,8557,2555,8556,959.376.500
2007-02-0800:00:0055,3659,6954,4959,1511.809.000
2007-02-0900:00:0059,1859,4855,9156,165.809.900
2007-02-1200:00:0056,2756,6055,0355,103.859.900
2007-02-1300:00:0055,3055,9955,1055,542.492.600
2007-02-1400:00:0055,6456,8555,6156,602.534.600
2007-02-1500:00:0056,4056,7655,9956,392.036.700
2007-02-1600:00:0056,1656,3955,5555,992.031.300
2007-02-2000:00:0056,2257,3355,4256,962.499.600
2007-02-2100:00:0056,6457,4056,3857,311.989.400
2007-02-2200:00:0057,5158,3056,3757,072.867.600
2007-02-2300:00:0057,0657,2555,9056,402.306.700
2007-02-2600:00:0056,4156,5054,6655,483.002.800
2007-02-2700:00:0054,0154,5449,5151,3711.606.900
2007-02-2800:00:0051,9352,5050,1451,576.931.100
2007-03-0100:00:0050,1350,8049,0050,137.705.400
2007-03-0200:00:0049,6550,6247,6747,787.006.100
2007-03-0500:00:0046,6148,2946,6047,826.931.000
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