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 2021-07-26
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-07-2100:00:0020,5620,5620,0020,323.805.400
2009-07-2200:00:0020,2420,4320,0220,313.368.800
2009-07-2300:00:0020,3121,5520,2121,256.067.300
2009-07-2400:00:0020,9421,2020,4921,134.005.900
2009-07-2700:00:0021,0221,3820,1820,335.578.100
2009-07-2800:00:0020,2120,6320,0920,454.732.400
2009-07-2900:00:0020,5420,6020,0220,407.297.100
2009-07-3000:00:0016,6516,7515,8616,5162.853.400
2009-07-3100:00:0016,5916,8916,4216,4412.397.600
2009-08-0300:00:0016,6716,7416,1116,428.575.300
2009-08-0400:00:0016,2716,9916,2716,869.190.200
2009-08-0500:00:0017,3918,2917,3418,2018.038.800
2009-08-0600:00:0018,2418,3017,7518,0813.457.000
2009-08-0700:00:0018,1219,5118,1019,4612.924.300
2009-08-1000:00:0019,1419,8018,9619,439.943.800
2009-08-1100:00:0019,3019,4218,2818,4410.008.000
2009-08-1200:00:0018,1418,9218,1318,3714.038.500
2009-08-1300:00:0018,5818,6018,1018,208.404.800
2009-08-1400:00:0018,1518,2517,7818,014.794.000
2009-08-1700:00:0017,6217,8417,5217,674.042.900
2009-08-1800:00:0017,7517,9517,3717,847.228.700
2009-08-1900:00:0017,6418,0017,5817,934.252.100
2009-08-2000:00:0017,8918,1917,7517,962.634.700
2009-08-2100:00:0018,2018,5017,9618,424.425.100
2009-08-2400:00:0018,4718,5017,9418,063.635.500
2009-08-2500:00:0018,2518,2917,7717,843.553.900
2009-08-2600:00:0017,8018,2017,7018,104.648.100
2009-08-2700:00:0018,1018,1717,6818,033.597.800
2009-08-2800:00:0018,2518,4817,8118,113.795.300
2009-08-3100:00:0017,8918,0217,5417,643.602.900
2009-09-0100:00:0017,6617,9816,8316,849.811.800
2009-09-0200:00:0016,8317,2016,7617,123.818.800
2009-09-0300:00:0017,2317,3217,0417,312.720.600
2009-09-0400:00:0017,3517,5017,0817,472.770.900
2009-09-0800:00:0017,6417,7317,0717,324.815.200
2009-09-0900:00:0017,3918,0017,3817,795.707.000
2009-09-1000:00:0017,5718,1517,5718,114.047.500
2009-09-1100:00:0018,2518,4518,1318,373.952.600
2009-09-1400:00:0018,1618,5018,1218,492.667.900
2009-09-1500:00:0018,4318,5518,1418,463.500.500
2009-09-1600:00:0018,5519,0118,5118,954.182.900
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> 


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