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 2021-07-24
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-11-2800:00:0012,0412,3011,7012,271.093.900
2008-12-0100:00:0012,0112,0111,2411,253.659.500
2008-12-0200:00:0011,2711,7811,0611,623.285.400
2008-12-0300:00:0011,3311,9511,0311,922.781.400
2008-12-0400:00:0011,6712,3811,2711,494.561.100
2008-12-0500:00:0011,5613,0511,2613,034.733.500
2008-12-0800:00:0013,3414,0912,8713,874.805.600
2008-12-0900:00:0013,6414,4913,4313,967.696.400
2008-12-1000:00:0014,3614,7514,0014,714.604.400
2008-12-1100:00:0014,7214,7814,0114,103.453.900
2008-12-1200:00:0013,8714,8013,8214,543.309.200
2008-12-1500:00:0014,2714,5513,5913,843.107.500
2008-12-1600:00:0013,9815,0013,9514,903.363.500
2008-12-1700:00:0014,8116,2314,8016,064.520.000
2008-12-1800:00:0016,2816,2814,8215,144.194.100
2008-12-1900:00:0015,3515,8315,1415,583.932.000
2008-12-2200:00:0015,7615,8214,0714,503.688.200
2008-12-2300:00:0014,5615,0514,4014,552.192.100
2008-12-2400:00:0014,3514,7214,2714,51743.700
2008-12-2600:00:0014,6014,8714,4514,731.204.400
2008-12-2900:00:0014,8414,9214,1314,452.052.400
2008-12-3000:00:0014,5014,8114,2514,462.509.400
2008-12-3100:00:0014,6615,3214,4215,093.010.900
2009-01-0200:00:0015,4015,8915,0515,743.611.100
2009-01-0500:00:0015,9416,2915,6616,183.501.000
2009-01-0600:00:0016,3916,7516,0516,453.817.200
2009-01-0700:00:0016,0716,3615,2615,473.272.200
2009-01-0800:00:0015,2415,5114,8715,512.852.600
2009-01-0900:00:0015,5115,5114,7715,132.227.600
2009-01-1200:00:0014,6814,8314,0714,333.695.600
2009-01-1300:00:0014,2514,4713,8314,123.232.700
2009-01-1400:00:0013,8114,0813,3513,424.727.500
2009-01-1500:00:0013,4213,8012,7313,493.558.300
2009-01-1600:00:0013,1013,4712,6013,084.475.700
2009-01-2000:00:0013,1713,2412,3512,434.133.600
2009-01-2100:00:0012,9613,1912,4913,014.727.000
2009-01-2200:00:0012,7513,0412,3512,763.463.400
2009-01-2300:00:0012,4213,6012,2913,405.935.900
2009-01-2600:00:0013,4814,0713,4213,654.656.400
2009-01-2700:00:0013,6914,0913,6813,903.427.600
2009-01-2800:00:0013,8814,2013,5614,016.410.700
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