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 2021-09-22
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-12-1700:00:0034,9535,7133,7433,803.369.000
2007-12-1800:00:0034,0034,2832,8633,454.066.300
2007-12-1900:00:0033,5035,3133,4034,743.675.800
2007-12-2000:00:0035,0936,1834,9535,903.297.400
2007-12-2100:00:0036,2236,4135,5235,953.622.800
2007-12-2400:00:0035,8936,9035,0736,451.213.500
2007-12-2600:00:0036,2137,0236,2036,801.659.500
2007-12-2700:00:0036,7636,8035,3035,462.281.100
2007-12-2800:00:0035,7436,2934,8835,352.200.500
2007-12-3100:00:0035,6835,6834,4734,602.230.600
2008-01-0200:00:0034,4734,8733,0733,203.716.800
2008-01-0300:00:0033,4034,7033,3334,145.437.000
2008-01-0400:00:0033,8033,8031,8832,004.294.000
2008-01-0700:00:0032,4632,8631,0731,604.369.800
2008-01-0800:00:0031,6031,6029,4629,474.786.800
2008-01-0900:00:0029,2629,3927,5429,228.060.400
2008-01-1000:00:0028,9629,0525,9728,0319.749.100
2008-01-1100:00:0027,7128,8226,7127,527.112.500
2008-01-1400:00:0028,0028,5027,1828,384.360.400
2008-01-1500:00:0027,7027,9026,4426,957.287.800
2008-01-1600:00:0026,2926,9925,1325,886.079.600
2008-01-1700:00:0026,2528,1126,2526,647.649.100
2008-01-1800:00:0026,2428,3726,2427,007.010.500
2008-01-2200:00:0025,2629,0525,0627,487.693.900
2008-01-2300:00:0026,7827,9925,4127,795.716.700
2008-01-2400:00:0028,0030,8527,4530,398.401.300
2008-01-2500:00:0031,8932,1129,3029,517.447.300
2008-01-2800:00:0029,4830,3928,9630,133.269.100
2008-01-2900:00:0030,3830,6729,4129,722.669.200
2008-01-3000:00:0029,6630,3929,2429,503.098.900
2008-01-3100:00:0029,1830,6028,1030,203.776.700
2008-02-0100:00:0030,4031,1729,3331,044.117.900
2008-02-0400:00:0031,0831,1630,0230,053.359.100
2008-02-0500:00:0029,3830,6429,2429,953.682.800
2008-02-0600:00:0030,2931,5029,7129,739.498.500
2008-02-0700:00:0031,1533,3629,7332,4115.431.900
2008-02-0800:00:0032,2933,2231,7232,344.454.400
2008-02-1100:00:0032,5734,2332,4734,006.415.000
2008-02-1200:00:0034,3234,4832,7633,146.045.600
2008-02-1300:00:0033,6534,4033,5034,243.941.800
2008-02-1400:00:0034,1634,4033,1033,294.210.300
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