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 2021-06-21
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-11-1100:00:0024,1424,2823,6923,883.059.100
2009-11-1200:00:0023,8824,0423,5223,682.469.700
2009-11-1300:00:0023,7524,5023,5224,435.201.300
2009-11-1600:00:0024,4925,1924,3824,986.579.400
2009-11-1700:00:0024,9225,1024,5624,752.547.200
2009-11-1800:00:0024,8224,8324,2824,512.191.200
2009-11-1900:00:0024,3224,5423,8924,252.892.900
2009-11-2000:00:0024,3224,3223,7823,942.885.500
2009-11-2300:00:0024,3224,8324,3224,592.995.100
2009-11-2400:00:0024,5424,7323,9624,273.146.400
2009-11-2500:00:0024,3224,3823,9624,292.256.500
2009-11-2700:00:0023,5224,1123,4023,921.444.400
2009-11-3000:00:0024,0024,1223,5524,002.765.500
2009-12-0100:00:0024,0424,4023,9323,953.670.500
2009-12-0200:00:0024,1024,5824,0124,172.909.500
2009-12-0300:00:0024,4224,5023,7423,773.291.900
2009-12-0400:00:0024,9525,6624,6724,988.255.000
2009-12-0700:00:0026,0126,2725,2625,377.811.800
2009-12-0800:00:0025,0125,2524,3525,097.103.400
2009-12-0900:00:0024,8725,4324,6125,284.881.900
2009-12-1000:00:0025,5525,6424,8824,933.698.100
2009-12-1100:00:0025,4825,4824,6224,832.394.300
2009-12-1400:00:0025,2625,3124,8025,283.029.800
2009-12-1500:00:0025,2725,7024,9525,033.366.100
2009-12-1600:00:0025,2625,7125,2325,533.496.000
2009-12-1700:00:0025,4325,6325,1425,153.110.100
2009-12-1800:00:0025,2025,5125,0325,519.575.400
2009-12-2100:00:0025,5025,5024,8725,104.614.200
2009-12-2200:00:0025,1025,4925,0325,342.334.700
2009-12-2300:00:0025,3825,6725,3125,593.021.200
2009-12-2400:00:0025,5825,8625,4625,741.043.700
2009-12-2800:00:0025,8726,0025,7225,892.703.900
2009-12-2900:00:0026,0926,0925,6625,711.366.600
2009-12-3000:00:0025,4925,8425,3325,722.713.200
2009-12-3100:00:0025,7025,9425,3225,342.754.500
2010-01-0400:00:0025,6326,0625,5325,923.015.600
2010-01-0500:00:0025,9526,7325,7726,695.421.900
2010-01-0600:00:0026,7026,8626,4026,472.863.900
2010-01-0700:00:0026,6526,7026,1226,482.919.400
2010-01-0800:00:0026,4426,7326,2626,482.106.600
2010-01-1100:00:0026,5326,7225,9826,392.898.800
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