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 2021-07-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-05-2200:00:0021,1621,2420,6020,832.036.500
2009-05-2600:00:0020,5021,6320,5021,572.500.100
2009-05-2700:00:0021,4521,8821,1521,212.505.600
2009-05-2800:00:0021,2521,8320,8421,753.793.200
2009-05-2900:00:0021,9022,3021,4822,272.708.800
2009-06-0100:00:0022,3122,8721,2121,697.481.900
2009-06-0200:00:0021,5422,3621,5022,193.630.100
2009-06-0300:00:0022,0222,2421,4221,832.031.200
2009-06-0400:00:0021,9522,6221,7822,543.488.700
2009-06-0500:00:0022,6122,7522,0122,182.221.000
2009-06-0800:00:0022,1022,1021,2021,602.518.600
2009-06-0900:00:0021,8922,4521,7622,292.664.200
2009-06-1000:00:0022,4022,4721,7022,222.701.600
2009-06-1100:00:0022,2823,0722,0022,895.226.800
2009-06-1200:00:0022,8522,8822,3422,862.592.500
2009-06-1500:00:0022,4922,6521,8822,123.403.600
2009-06-1600:00:0022,1722,4021,6221,714.058.000
2009-06-1700:00:0021,3921,5520,4220,727.139.300
2009-06-1800:00:0020,7020,9020,1020,314.645.100
2009-06-1900:00:0020,6520,6820,3120,534.239.600
2009-06-2200:00:0020,0620,2918,8519,056.951.200
2009-06-2300:00:0019,1119,2418,6519,054.433.300
2009-06-2400:00:0019,3019,7319,2319,524.858.100
2009-06-2500:00:0019,4320,1319,2520,113.680.200
2009-06-2600:00:0019,9420,1419,5720,095.495.100
2009-06-2900:00:0020,0220,0419,5019,673.303.700
2009-06-3000:00:0019,6619,6719,0019,184.320.800
2009-07-0100:00:0019,2620,4519,0120,249.275.000
2009-07-0200:00:0020,1620,1819,2519,444.869.700
2009-07-0600:00:0018,9818,9918,0318,647.002.000
2009-07-0700:00:0018,5918,7118,3518,384.827.700
2009-07-0800:00:0018,2918,6017,7918,296.384.600
2009-07-0900:00:0018,5818,5918,0218,193.467.400
2009-07-1000:00:0018,1018,6318,1018,493.668.300
2009-07-1300:00:0018,5918,9718,1518,923.701.300
2009-07-1400:00:0018,9119,2018,7019,073.541.300
2009-07-1500:00:0019,3319,7419,0919,734.025.100
2009-07-1600:00:0019,5120,2519,4820,184.455.600
2009-07-1700:00:0019,5919,9819,2819,647.408.800
2009-07-2000:00:0019,9520,6019,8720,426.847.500
2009-07-2100:00:0020,5620,5620,0020,323.805.400
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