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 2021-07-26
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-06-1000:00:0036,4536,8736,0036,333.130.100
2008-06-1100:00:0036,0836,4935,3235,453.745.000
2008-06-1200:00:0035,6436,1734,9635,294.108.500
2008-06-1300:00:0035,6836,6235,5736,313.628.300
2008-06-1600:00:0035,9937,1535,7236,592.841.100
2008-06-1700:00:0036,5336,6835,6836,294.566.200
2008-06-1800:00:0036,0036,3535,1135,864.159.100
2008-06-1900:00:0035,8736,6135,2836,362.801.900
2008-06-2000:00:0036,0036,8735,0735,806.749.900
2008-06-2300:00:0036,1636,1834,9635,233.148.700
2008-06-2400:00:0035,0735,2634,3234,664.013.600
2008-06-2500:00:0034,6935,8034,5934,954.110.400
2008-06-2600:00:0034,4234,5233,7634,165.746.100
2008-06-2700:00:0034,0634,5833,9034,565.135.000
2008-06-3000:00:0034,5435,2433,9034,795.657.300
2008-07-0100:00:0034,0435,6934,0335,485.995.400
2008-07-0200:00:0035,6935,7233,6733,805.551.600
2008-07-0300:00:0033,7934,0732,5632,974.198.000
2008-07-0700:00:0033,0533,2531,5232,468.960.900
2008-07-0800:00:0032,4632,5031,5332,348.102.500
2008-07-0900:00:0032,2132,3631,0631,106.755.000
2008-07-1000:00:0031,0332,1130,5131,726.001.100
2008-07-1100:00:0031,8731,8730,1131,185.393.900
2008-07-1400:00:0031,7231,8730,1830,684.404.600
2008-07-1500:00:0030,7031,8929,3131,126.850.800
2008-07-1600:00:0030,8832,8830,7132,685.597.400
2008-07-1700:00:0032,8833,7632,4633,364.499.400
2008-07-1800:00:0033,2134,1732,6633,553.806.200
2008-07-2100:00:0033,9534,0132,6533,073.295.400
2008-07-2200:00:0032,7932,9231,9932,716.052.200
2008-07-2300:00:0033,1534,0832,6533,345.334.400
2008-07-2400:00:0033,3733,4432,0332,183.601.600
2008-07-2500:00:0032,0032,2631,2632,084.460.300
2008-07-2800:00:0032,0232,2230,8031,204.754.800
2008-07-2900:00:0031,5432,1531,0131,544.998.400
2008-07-3000:00:0031,6131,8930,5631,2512.606.400
2008-07-3100:00:0025,0625,5022,6923,3446.289.100
2008-08-0100:00:0023,6524,0223,1223,5015.882.400
2008-08-0400:00:0023,9324,0923,1523,339.074.400
2008-08-0500:00:0023,4523,5222,9323,168.856.800
2008-08-0600:00:0023,1023,4222,7523,0411.151.000
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