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 2021-09-21
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-08-0600:00:0023,1023,4222,7523,0411.151.000
2008-08-0700:00:0022,8022,9322,0122,237.505.800
2008-08-0800:00:0022,0822,9221,5422,829.970.800
2008-08-1100:00:0022,6623,3822,5223,216.660.200
2008-08-1200:00:0023,0423,8122,8622,929.653.600
2008-08-1300:00:0022,8823,1122,3022,725.140.100
2008-08-1400:00:0022,5623,6222,5323,535.632.300
2008-08-1500:00:0023,6623,6922,7823,133.787.600
2008-08-1800:00:0023,2923,2922,8222,923.209.300
2008-08-1900:00:0022,7223,0022,4122,573.699.100
2008-08-2000:00:0022,7823,3222,5422,803.377.000
2008-08-2100:00:0022,5622,8822,4922,592.687.900
2008-08-2200:00:0022,5924,1422,5923,678.421.700
2008-08-2500:00:0023,7023,7022,4522,586.571.100
2008-08-2600:00:0022,5022,5922,1422,334.642.600
2008-08-2700:00:0022,1122,9922,1122,803.862.200
2008-08-2800:00:0023,0623,3322,9123,283.700.300
2008-08-2900:00:0023,2123,2122,6822,902.967.000
2008-09-0200:00:0022,8522,9321,6621,835.932.800
2008-09-0300:00:0021,6621,7220,0020,4313.640.700
2008-09-0400:00:0020,3520,3519,5619,646.235.000
2008-09-0500:00:0019,4119,5718,6619,416.376.000
2008-09-0800:00:0019,9819,9918,6218,806.981.200
2008-09-0900:00:0018,6419,7517,6217,728.866.000
2008-09-1000:00:0017,9018,4317,6718,314.829.800
2008-09-1100:00:0018,0418,3917,4518,085.985.800
2008-09-1200:00:0017,9318,5217,6218,066.195.900
2008-09-1500:00:0017,7517,7516,7117,005.216.500
2008-09-1600:00:0016,9317,8616,8917,726.634.700
2008-09-1700:00:0017,2417,7017,0017,015.887.100
2008-09-1800:00:0017,7117,7615,4617,0011.033.700
2008-09-1900:00:0017,7518,0517,2817,676.740.700
2008-09-2200:00:0017,5818,4317,0717,515.478.300
2008-09-2300:00:0017,5017,9717,0017,143.880.800
2008-09-2400:00:0017,2617,5316,8017,063.424.000
2008-09-2500:00:0017,0817,4316,8917,172.708.600
2008-09-2600:00:0016,6716,9316,0816,385.622.500
2008-09-2900:00:0016,0916,2814,6014,886.588.500
2008-09-3000:00:0015,1417,4415,0017,449.289.200
2008-10-0100:00:0017,3017,9517,0417,127.319.800
2008-10-0200:00:0015,4916,0715,1015,309.314.100
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