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
2000-08-2100:00:0080,3780,4475,7576,00793.100
2000-08-2200:00:0077,1977,1971,3771,622.001.100
2000-08-2300:00:0070,9471,0068,5069,311.439.100
2000-08-2400:00:0066,0066,0063,8865,194.710.500
2000-08-2500:00:0065,3770,8764,8770,063.073.300
2000-08-2800:00:0070,6270,6265,0067,002.300.900
2000-08-2900:00:0067,2568,8765,5066,311.430.000
2000-08-3000:00:0066,8774,7566,7572,502.764.200
2000-08-3100:00:0074,0076,2571,0075,563.742.200
2000-09-0100:00:0076,3176,7570,8772,191.965.000
2000-09-0500:00:0072,1272,1967,3167,871.533.800
2000-09-0600:00:0067,4472,7567,4469,121.935.500
2000-09-0700:00:0069,7572,2568,0070,001.224.200
2000-09-0800:00:0069,5669,5666,8767,501.322.500
2000-09-1100:00:0064,4467,5062,6962,692.756.400
2000-09-1200:00:0063,8167,5660,5661,693.884.800
2000-09-1300:00:0060,2565,8760,2563,313.211.700
2000-09-1400:00:0065,6967,7562,1963,942.699.200
2000-09-1500:00:0064,5065,2560,2561,132.690.500
2000-09-1800:00:0060,7562,6357,7559,881.962.000
2000-09-1900:00:0061,0062,4460,0661,941.655.200
2000-09-2000:00:0061,9463,5058,5060,631.368.900
2000-09-2100:00:0059,7559,9458,5058,632.267.800
2000-09-2200:00:0056,6358,7554,0056,251.810.000
2000-09-2500:00:0059,3860,1356,0056,132.274.100
2000-09-2600:00:0057,0059,5055,0057,381.963.800
2000-09-2700:00:0058,7559,2548,5050,503.397.300
2000-09-2800:00:0049,0051,7545,5048,882.722.700
2000-09-2900:00:0049,8855,0048,7552,522.827.300
2000-10-0200:00:0053,1353,7546,5646,882.199.500
2000-10-0300:00:0048,7549,7543,8844,002.384.100
2000-10-0400:00:0044,3846,5642,5645,482.594.800
2000-10-0500:00:0044,8145,4438,5039,693.115.900
2000-10-0600:00:0039,7540,3835,0036,193.564.400
2000-10-0900:00:0036,3144,3135,5043,944.385.500
2000-10-1000:00:0044,8848,7539,8841,756.697.000
2000-10-1100:00:0038,8146,8138,7545,563.590.500
2000-10-1200:00:0047,7548,0041,2542,882.880.600
2000-10-1300:00:0041,7549,1341,3149,002.440.600
2000-10-1600:00:0050,3158,5049,5052,884.174.500
2000-10-1700:00:0055,7557,5045,5649,134.312.000
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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