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 2021-06-14
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-04-1400:00:0029,5329,9829,0229,604.848.700
2008-04-1500:00:0029,8130,1829,2829,624.251.200
2008-04-1600:00:0029,8530,9629,4830,754.596.400
2008-04-1700:00:0030,7031,1330,5130,892.430.300
2008-04-1800:00:0031,7232,7231,4231,834.273.100
2008-04-2100:00:0031,7333,3131,2133,126.048.300
2008-04-2200:00:0033,0133,4832,4232,713.743.000
2008-04-2300:00:0033,2034,3733,1034,084.582.900
2008-04-2400:00:0034,0335,1533,7934,335.934.900
2008-04-2500:00:0034,6435,1733,8834,883.064.100
2008-04-2800:00:0035,0035,9934,5635,554.239.000
2008-04-2900:00:0035,5835,9835,1335,632.682.200
2008-04-3000:00:0035,9036,8935,1335,776.428.200
2008-05-0100:00:0034,3735,0933,6734,378.746.500
2008-05-0200:00:0034,9935,0434,1334,954.086.700
2008-05-0500:00:0035,0035,5734,6235,173.010.300
2008-05-0600:00:0034,6838,7134,6038,018.877.100
2008-05-0700:00:0037,8938,7036,2236,317.085.100
2008-05-0800:00:0036,3137,4135,8536,843.759.700
2008-05-0900:00:0036,5737,6736,0637,254.053.200
2008-05-1200:00:0037,1638,1236,2037,944.040.800
2008-05-1300:00:0038,0438,0436,8937,593.427.900
2008-05-1400:00:0037,6539,0537,2838,124.210.600
2008-05-1500:00:0038,1740,5438,1140,385.838.500
2008-05-1600:00:0040,5940,6939,2140,335.369.400
2008-05-1900:00:0039,0040,0539,0039,475.321.300
2008-05-2000:00:0039,0140,1539,0039,863.910.400
2008-05-2100:00:0039,9840,9038,7739,274.841.300
2008-05-2200:00:0036,9237,5635,8836,718.526.800
2008-05-2300:00:0036,2036,5635,5536,435.380.200
2008-05-2700:00:0036,4637,0035,7436,903.985.600
2008-05-2800:00:0037,2638,9936,5438,585.972.900
2008-05-2900:00:0038,5338,7337,6738,314.203.100
2008-05-3000:00:0038,5739,3938,4339,054.809.000
2008-06-0200:00:0038,7739,3738,4638,883.344.200
2008-06-0300:00:0038,9539,0037,2937,935.227.300
2008-06-0400:00:0037,8739,1137,6838,503.094.000
2008-06-0500:00:0038,6039,5138,0439,313.091.800
2008-06-0600:00:0038,7738,9037,1337,384.594.700
2008-06-0900:00:0037,3837,6535,6536,715.270.900
2008-06-1000:00:0036,4536,8736,0036,333.130.100
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