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 2021-10-22
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-03-0500:00:0046,6148,2946,6047,826.931.000
2007-03-0600:00:0048,9449,2548,1448,214.688.300
2007-03-0700:00:0048,0649,0047,9548,104.710.100
2007-03-0800:00:0048,8450,7348,6950,086.315.400
2007-03-0900:00:0050,4450,6949,3850,414.446.000
2007-03-1200:00:0051,8352,6051,3552,588.044.100
2007-03-1300:00:0052,3353,3651,4951,506.933.500
2007-03-1400:00:0051,4052,0050,2551,853.801.600
2007-03-1500:00:0051,8852,0650,9551,432.894.900
2007-03-1600:00:0051,3551,6950,7751,082.977.700
2007-03-1900:00:0051,7752,3051,1852,052.769.600
2007-03-2000:00:0052,0552,4251,5051,892.008.000
2007-03-2100:00:0052,0953,0351,1053,036.668.700
2007-03-2200:00:0052,9153,0151,9852,453.214.000
2007-03-2300:00:0052,0052,1851,2051,372.966.400
2007-03-2600:00:0051,3251,4650,7151,442.757.100
2007-03-2700:00:0051,1651,4450,9050,961.611.600
2007-03-2800:00:0050,2150,5849,4049,413.970.700
2007-03-2900:00:0049,7850,3349,0450,103.563.900
2007-03-3000:00:0049,9750,5849,2049,922.525.800
2007-04-0200:00:0050,1550,3948,9649,522.857.800
2007-04-0300:00:0049,8751,3749,8150,993.318.500
2007-04-0400:00:0050,9451,4850,5751,172.900.500
2007-04-0500:00:0051,0151,7850,7050,972.307.400
2007-04-0900:00:0051,7952,0351,0251,662.618.000
2007-04-1000:00:0051,5152,2251,4652,102.623.300
2007-04-1100:00:0052,6753,7252,3052,585.480.000
2007-04-1200:00:0052,3453,5752,1753,292.840.900
2007-04-1300:00:0053,2953,7152,4653,002.306.500
2007-04-1600:00:0053,5054,2852,7854,262.716.600
2007-04-1700:00:0054,3054,4253,0553,582.908.400
2007-04-1800:00:0053,3953,9153,0153,591.819.000
2007-04-1900:00:0053,1753,7952,7153,652.467.700
2007-04-2000:00:0054,0354,6752,8752,902.820.300
2007-04-2300:00:0053,4654,9753,3054,723.130.500
2007-04-2400:00:0055,2055,4054,4054,592.604.200
2007-04-2500:00:0055,3056,2548,5548,9718.528.800
2007-04-2600:00:0049,7149,7745,9246,5517.481.200
2007-04-2700:00:0046,0646,4944,6244,808.670.600
2007-04-3000:00:0045,2545,5644,0444,088.273.400
2007-05-0100:00:0044,0344,2242,4443,168.890.000
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