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 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-01-1100:00:0026,5326,7225,9826,392.898.800
2010-01-1200:00:0026,1326,3225,7826,163.250.300
2010-01-1300:00:0026,2026,4025,6326,043.142.800
2010-01-1400:00:0026,0427,0026,0426,884.208.000
2010-01-1500:00:0026,9126,9126,4426,613.455.500
2010-01-1900:00:0026,5127,2726,4327,226.514.100
2010-01-2000:00:0027,0227,2826,7026,954.774.800
2010-01-2100:00:0027,1527,2826,5026,723.524.400
2010-01-2200:00:0026,5826,6825,7425,824.257.200
2010-01-2500:00:0026,0226,1525,1725,673.758.900
2010-01-2600:00:0025,5625,8125,4525,673.573.700
2010-01-2700:00:0025,5526,0025,4525,832.722.500
2010-01-2800:00:0025,9325,9425,0825,314.001.200
2010-01-2900:00:0025,5925,8524,5024,705.119.000
2010-02-0100:00:0025,9426,2425,6026,184.985.600
2010-02-0200:00:0026,4126,5025,9626,373.229.600
2010-02-0300:00:0026,5426,8326,1326,505.025.300
2010-02-0400:00:0025,5826,1725,3525,517.362.900
2010-02-0500:00:0025,5125,5724,6225,325.719.400
2010-02-0800:00:0025,3225,5024,9425,042.539.400
2010-02-0900:00:0025,3925,5524,9125,273.456.200
2010-02-1000:00:0025,1725,3124,7624,962.716.300
2010-02-1100:00:0024,9525,5024,6425,372.675.000
2010-02-1200:00:0025,1125,4324,8325,332.792.300
2010-02-1600:00:0025,4925,7425,3425,652.339.800
2010-02-1700:00:0025,7225,8725,4425,691.990.600
2010-02-1800:00:0025,5725,8325,5025,731.983.300
2010-02-1900:00:0025,6225,9925,6125,892.509.000
2010-02-2200:00:0025,9426,1025,7525,882.395.000
2010-02-2300:00:0025,7625,9625,4825,632.090.800
2010-02-2400:00:0025,6625,9725,5225,761.632.100
2010-02-2500:00:0025,4125,7325,1725,662.278.300
2010-02-2600:00:0025,7426,4525,5226,304.167.700
2010-03-0100:00:0026,5327,2726,5327,192.987.000
2010-03-0200:00:0027,5027,6827,2527,453.098.700
2010-03-0300:00:0028,0428,7527,7528,127.599.400
2010-03-0400:00:0028,2028,4327,8128,273.773.200
2010-03-0500:00:0028,4529,3428,2529,204.285.400
2010-03-0800:00:0029,4129,6529,2629,454.947.000
2010-03-0900:00:0029,5630,4529,4330,417.756.400
2010-03-1000:00:0030,5131,3330,2731,277.390.800
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@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters