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 2021-06-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-09-1600:00:0018,5519,0118,5118,954.182.900
2009-09-1700:00:0018,8819,0018,5218,714.130.600
2009-09-1800:00:0018,9018,9018,4618,773.090.400
2009-09-2100:00:0018,6319,4718,5719,215.325.400
2009-09-2200:00:0019,2719,7419,1619,615.039.900
2009-09-2300:00:0019,6419,7919,2819,394.100.200
2009-09-2400:00:0019,5219,6018,8819,264.001.900
2009-09-2500:00:0019,0619,4818,9219,324.667.100
2009-09-2800:00:0019,4520,2519,3820,054.903.200
2009-09-2900:00:0020,1820,4219,8920,255.057.500
2009-09-3000:00:0020,1020,3019,5919,687.384.200
2009-10-0100:00:0019,0521,0018,6018,657.662.900
2009-10-0200:00:0018,4319,0418,0018,824.002.900
2009-10-0500:00:0018,9319,2018,8018,953.712.400
2009-10-0600:00:0019,1419,4418,9419,423.408.600
2009-10-0700:00:0019,4220,2619,1820,226.223.400
2009-10-0800:00:0020,1720,7920,1720,247.318.500
2009-10-0900:00:0019,8120,3319,6120,316.015.000
2009-10-1200:00:0020,3220,4719,9720,132.721.200
2009-10-1300:00:0020,1021,0520,0420,819.145.100
2009-10-1400:00:0021,5322,0621,3222,009.787.800
2009-10-1500:00:0021,9022,3421,6722,047.002.200
2009-10-1600:00:0021,9922,4121,5521,805.680.200
2009-10-1900:00:0021,7922,1421,3422,094.227.900
2009-10-2000:00:0022,1522,2221,4621,942.955.500
2009-10-2100:00:0021,9321,9421,3621,424.395.300
2009-10-2200:00:0021,4421,7120,9521,603.127.400
2009-10-2300:00:0021,6422,0221,3421,502.970.100
2009-10-2600:00:0021,3722,0021,1921,334.782.700
2009-10-2700:00:0021,2621,4920,6020,964.310.400
2009-10-2800:00:0020,7721,0220,0620,166.830.100
2009-10-2900:00:0022,3323,3021,6522,7916.353.100
2009-10-3000:00:0022,7122,7921,8922,006.941.800
2009-11-0200:00:0022,1922,9522,1022,454.956.200
2009-11-0300:00:0022,1222,7022,0322,564.194.700
2009-11-0400:00:0022,6722,9322,4622,504.051.400
2009-11-0500:00:0022,8023,2422,6322,854.995.600
2009-11-0600:00:0022,7423,3322,5123,324.656.800
2009-11-0900:00:0023,4323,8023,2023,694.062.000
2009-11-1000:00:0023,5424,3123,5423,905.401.200
2009-11-1100:00:0024,1424,2823,6923,883.059.100
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