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 2021-09-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-08-2300:00:0031,6431,6530,0830,836.016.000
2007-08-2400:00:0030,8733,1030,4832,865.753.500
2007-08-2700:00:0032,6433,0531,6632,614.345.200
2007-08-2800:00:0032,0532,8231,4731,504.037.800
2007-08-2900:00:0031,7232,5031,5132,473.671.200
2007-08-3000:00:0032,3033,0032,0032,923.180.300
2007-08-3100:00:0033,4033,6132,1732,224.037.500
2007-09-0400:00:0032,0032,5331,8532,093.515.500
2007-09-0500:00:0031,9032,5331,7231,913.290.400
2007-09-0600:00:0032,0132,1931,4131,594.601.300
2007-09-0700:00:0031,2031,2930,0730,265.024.300
2007-09-1000:00:0030,4330,5429,4429,494.275.500
2007-09-1100:00:0029,5830,3329,5430,175.733.600
2007-09-1200:00:0030,0331,2029,9230,085.094.600
2007-09-1300:00:0030,2530,4229,9330,283.353.000
2007-09-1400:00:0029,9831,3429,9831,323.283.800
2007-09-1700:00:0031,0131,1430,3530,622.959.900
2007-09-1800:00:0030,8832,1330,8131,983.726.600
2007-09-1900:00:0032,2832,8531,8932,264.362.600
2007-09-2000:00:0031,5931,7030,0030,377.909.500
2007-09-2100:00:0030,5730,5729,9030,165.366.000
2007-09-2400:00:0030,4930,4929,4929,665.091.000
2007-09-2500:00:0029,3830,2429,2030,145.211.000
2007-09-2600:00:0030,1830,2829,7129,793.953.400
2007-09-2700:00:0030,0030,0028,1328,287.985.700
2007-09-2800:00:0028,2529,0927,7528,7310.539.500
2007-10-0100:00:0028,8028,8928,4328,753.432.400
2007-10-0200:00:0028,6731,6628,2630,9717.793.900
2007-10-0300:00:0030,7832,3630,7031,0710.129.400
2007-10-0400:00:0031,3231,9229,7130,0110.362.600
2007-10-0500:00:0030,5331,5030,2331,296.075.600
2007-10-0800:00:0031,3034,5930,8533,9211.443.400
2007-10-0900:00:0034,0135,6833,3935,6211.704.500
2007-10-1000:00:0036,1137,9436,0937,1312.734.500
2007-10-1100:00:0038,0038,2534,3835,3611.840.000
2007-10-1200:00:0036,2036,9835,4136,746.376.400
2007-10-1500:00:0036,7736,9434,7535,105.968.900
2007-10-1600:00:0034,5634,9033,2933,308.024.400
2007-10-1700:00:0034,2934,7533,2333,707.778.400
2007-10-1800:00:0033,6534,8033,6434,384.087.100
2007-10-1900:00:0034,4034,4433,0033,085.524.100
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