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 2021-07-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-02-1400:00:0034,1634,4033,1033,294.210.300
2008-02-1500:00:0033,1133,8633,0033,772.754.600
2008-02-1900:00:0034,2534,2532,4632,633.272.200
2008-02-2000:00:0032,2333,3032,0733,213.767.900
2008-02-2100:00:0033,4833,8533,1833,514.049.200
2008-02-2200:00:0033,6333,7531,9232,793.777.100
2008-02-2500:00:0032,8033,1232,0332,862.798.200
2008-02-2600:00:0032,7033,7332,2533,433.623.500
2008-02-2700:00:0033,0333,7532,2733,505.095.600
2008-02-2800:00:0033,0133,7532,6133,484.789.400
2008-02-2900:00:0033,0236,0032,9035,1611.891.300
2008-03-0300:00:0034,9635,2533,1433,656.293.200
2008-03-0400:00:0033,2434,0532,4433,824.019.400
2008-03-0500:00:0034,0035,2534,0034,814.150.000
2008-03-0600:00:0034,6535,9534,0634,456.101.600
2008-03-0700:00:0034,3335,6833,6734,194.850.500
2008-03-1000:00:0034,3134,5732,3432,364.193.200
2008-03-1100:00:0033,4334,0032,3433,965.645.200
2008-03-1200:00:0034,2134,9233,1433,245.400.200
2008-03-1300:00:0032,5733,1431,4432,516.607.700
2008-03-1400:00:0033,3833,3830,5931,196.296.300
2008-03-1700:00:0030,1630,7528,7629,696.003.400
2008-03-1800:00:0030,3731,4930,1531,404.697.800
2008-03-1900:00:0031,5632,0629,3729,374.353.500
2008-03-2000:00:0029,5630,5929,1330,595.769.600
2008-03-2400:00:0030,7533,3630,6232,874.703.900
2008-03-2500:00:0033,0033,3832,2132,595.762.200
2008-03-2600:00:0032,2632,7032,0532,124.592.400
2008-03-2700:00:0032,0332,1530,0530,066.147.400
2008-03-2800:00:0030,6231,1129,4929,585.088.300
2008-03-3100:00:0029,3529,4527,3228,168.577.500
2008-04-0100:00:0029,7731,1029,7030,838.395.100
2008-04-0200:00:0030,4831,8830,0831,045.553.100
2008-04-0300:00:0030,5231,7030,4231,345.566.000
2008-04-0400:00:0031,5431,9031,0631,593.906.200
2008-04-0700:00:0031,6831,7730,9931,133.960.300
2008-04-0800:00:0030,5131,2430,2831,054.025.000
2008-04-0900:00:0031,0431,4830,5631,093.511.100
2008-04-1000:00:0031,1031,7730,6631,444.036.500
2008-04-1100:00:0031,0031,0030,0730,394.898.100
2008-04-1400:00:0029,5329,9829,0229,604.848.700
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