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 2021-09-26
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-03-2600:00:0019,6220,6519,5320,355.702.900
2009-03-2700:00:0020,1120,8520,0220,116.167.200
2009-03-3000:00:0019,5419,7218,9519,524.927.300
2009-03-3100:00:0019,4519,7619,0919,405.496.300
2009-04-0100:00:0019,2720,2119,1519,885.084.100
2009-04-0200:00:0020,4922,0320,3121,558.618.700
2009-04-0300:00:0020,3720,3819,3520,0610.304.400
2009-04-0600:00:0019,6519,8819,2219,604.398.100
2009-04-0700:00:0019,4719,4718,6518,864.471.900
2009-04-0800:00:0018,5919,6318,5919,414.533.500
2009-04-0900:00:0019,8620,2919,6320,204.242.800
2009-04-1300:00:0020,0020,3219,5420,203.296.700
2009-04-1400:00:0020,1120,4519,7320,023.046.300
2009-04-1500:00:0019,6720,0019,3319,713.616.600
2009-04-1600:00:0020,0020,5719,5420,343.346.500
2009-04-1700:00:0020,2520,7220,0220,473.303.900
2009-04-2000:00:0020,0220,2319,2619,393.495.900
2009-04-2100:00:0019,2219,9219,0819,902.969.500
2009-04-2200:00:0019,8621,1719,5520,606.653.500
2009-04-2300:00:0020,6520,8419,2919,586.182.100
2009-04-2400:00:0019,7919,8319,0419,485.318.800
2009-04-2700:00:0019,2020,2019,1519,805.328.400
2009-04-2800:00:0019,5320,0119,3619,603.466.900
2009-04-2900:00:0019,9920,5919,8220,065.532.600
2009-04-3000:00:0021,9722,4921,4722,0212.606.200
2009-05-0100:00:0022,0322,5021,8622,374.281.200
2009-05-0400:00:0022,4723,3022,3823,265.489.400
2009-05-0500:00:0023,2223,4622,9623,324.131.600
2009-05-0600:00:0023,5823,5822,0222,535.090.200
2009-05-0700:00:0022,9022,9621,1521,286.092.600
2009-05-0800:00:0021,6022,0621,1121,314.210.300
2009-05-1100:00:0021,0021,8320,7521,482.711.900
2009-05-1200:00:0021,5021,5920,5921,003.341.600
2009-05-1300:00:0020,7020,8920,2520,293.618.000
2009-05-1400:00:0020,2920,9220,1320,742.961.600
2009-05-1500:00:0020,7221,1020,5120,742.484.400
2009-05-1800:00:0020,8621,2320,5821,212.546.500
2009-05-1900:00:0021,3222,0320,8221,563.444.400
2009-05-2000:00:0021,6022,4321,3721,453.298.800
2009-05-2100:00:0021,1521,4220,8621,092.724.600
2009-05-2200:00:0021,1621,2420,6020,832.036.500
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