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 2021-10-20
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-05-0100:00:0044,0344,2242,4443,168.890.000
2007-05-0200:00:0043,1144,7443,1044,617.577.700
2007-05-0300:00:0044,8945,1744,2544,375.786.300
2007-05-0400:00:0044,7846,0844,6046,086.600.900
2007-05-0700:00:0045,8445,9944,5044,564.659.400
2007-05-0800:00:0044,2844,4543,7344,332.788.300
2007-05-0900:00:0044,4344,7243,7644,353.209.300
2007-05-1000:00:0044,1745,5543,9344,195.000.100
2007-05-1100:00:0044,6745,9344,3045,703.525.300
2007-05-1400:00:0045,6245,6444,2044,273.496.400
2007-05-1500:00:0044,2744,4442,0142,306.155.900
2007-05-1600:00:0042,3543,1041,0242,877.045.200
2007-05-1700:00:0042,8243,2842,2343,214.853.600
2007-05-1800:00:0044,3644,7543,6244,475.640.300
2007-05-2100:00:0044,6045,6544,4145,213.650.800
2007-05-2200:00:0045,2545,6144,1544,664.453.400
2007-05-2300:00:0045,0045,7543,5443,594.055.500
2007-05-2400:00:0043,5644,5042,3642,524.261.400
2007-05-2500:00:0042,8543,5342,7443,143.585.800
2007-05-2900:00:0043,1743,3541,7541,965.317.200
2007-05-3000:00:0042,0043,4041,2742,615.087.900
2007-05-3100:00:0042,9945,0042,9044,216.368.600
2007-06-0100:00:0044,4444,8043,5643,622.982.300
2007-06-0400:00:0043,0444,6842,8743,833.934.900
2007-06-0500:00:0043,7844,2043,6644,053.950.000
2007-06-0600:00:0043,7643,9342,9943,703.343.300
2007-06-0700:00:0043,2744,0042,0042,234.643.900
2007-06-0800:00:0043,0645,6942,9845,6010.677.800
2007-06-1100:00:0045,8446,8145,0246,528.747.100
2007-06-1200:00:0046,1246,2145,2245,594.697.300
2007-06-1300:00:0045,9046,9745,6146,964.882.900
2007-06-1400:00:0046,9648,5846,8148,055.611.800
2007-06-1500:00:0048,6649,1348,4248,854.251.400
2007-06-1800:00:0048,9249,0847,4447,814.442.000
2007-06-1900:00:0047,4547,7846,7646,903.379.900
2007-06-2000:00:0047,2047,9646,7846,823.682.000
2007-06-2100:00:0046,8448,2846,5248,163.668.800
2007-06-2200:00:0047,6748,0847,3147,482.765.100
2007-06-2500:00:0047,4847,8647,0547,833.838.500
2007-06-2600:00:0048,0148,2847,3547,604.455.800
2007-06-2700:00:0047,2148,4147,2148,243.353.500
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