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 2021-06-24
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-01-2800:00:0013,8814,2013,5614,016.410.700
2009-01-2900:00:0013,9013,9013,3813,483.301.300
2009-01-3000:00:0013,4113,9813,4013,484.248.000
2009-02-0200:00:0013,6014,5413,5114,357.096.400
2009-02-0300:00:0014,5014,5913,8514,204.668.700
2009-02-0400:00:0014,2714,7914,1314,176.015.500
2009-02-0500:00:0015,3816,9215,0116,7317.822.400
2009-02-0600:00:0017,2517,8516,7517,419.828.900
2009-02-0900:00:0017,4917,6517,1617,535.359.000
2009-02-1000:00:0017,7418,2217,1417,197.424.500
2009-02-1100:00:0017,3917,7716,8617,264.402.900
2009-02-1200:00:0016,9017,9316,8017,845.983.100
2009-02-1300:00:0017,9318,0017,4817,724.381.800
2009-02-1700:00:0017,2817,3916,6316,694.595.900
2009-02-1800:00:0016,8017,7616,6517,436.919.700
2009-02-1900:00:0017,7418,4917,3817,566.753.200
2009-02-2000:00:0016,8417,8116,7117,718.026.900
2009-02-2300:00:0017,7718,0016,8016,896.544.700
2009-02-2400:00:0017,1117,8416,9417,684.870.600
2009-02-2500:00:0017,7118,7617,4718,339.384.500
2009-02-2600:00:0018,7018,9818,0018,065.414.700
2009-02-2700:00:0017,7018,4417,4918,095.201.400
2009-03-0200:00:0017,6017,8916,3216,418.563.700
2009-03-0300:00:0016,7717,0916,4216,726.217.900
2009-03-0400:00:0017,1717,4116,9417,136.570.600
2009-03-0500:00:0016,9617,0616,1016,235.903.000
2009-03-0600:00:0016,3116,7115,8416,365.694.600
2009-03-0900:00:0016,2116,8915,9316,064.844.500
2009-03-1000:00:0016,4117,2016,3217,084.314.100
2009-03-1100:00:0017,2417,9117,0617,717.045.500
2009-03-1200:00:0017,6518,5517,4618,496.252.500
2009-03-1300:00:0018,7818,7918,0518,424.088.800
2009-03-1600:00:0018,4118,6617,5817,592.666.500
2009-03-1700:00:0017,7918,3917,6518,344.729.000
2009-03-1800:00:0018,5419,3018,4518,966.629.500
2009-03-1900:00:0019,3419,6118,9619,094.834.500
2009-03-2000:00:0019,5019,5017,9418,135.247.300
2009-03-2300:00:0018,7119,8018,5219,795.827.800
2009-03-2400:00:0019,4919,6519,1319,174.392.800
2009-03-2500:00:0019,4919,7018,8719,435.600.100
2009-03-2600:00:0019,6220,6519,5320,355.702.900
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