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
2010-05-0600:00:0038,0238,5533,9537,396.481.800
2010-05-0700:00:0036,8136,9234,4035,718.249.000
2010-05-1000:00:0037,7539,2135,5638,385.496.500
2010-05-1100:00:0037,8739,6337,5038,523.757.500
2010-05-1200:00:0038,5539,6038,5539,423.046.400
2010-05-1300:00:0039,4740,8839,2539,755.094.400
2010-05-1400:00:0039,2539,3738,1038,902.712.200
2010-05-1700:00:0038,9341,1638,8741,038.024.300
2010-05-1800:00:0041,8442,6940,3940,486.034.700
2010-05-1900:00:0039,8140,8839,0839,954.034.400
2010-05-2000:00:0038,7738,8037,1437,635.481.800
2010-05-2100:00:0036,5539,6636,3038,934.614.900
2010-05-2400:00:0039,0939,7438,7739,033.016.800
2010-05-2500:00:0037,0038,9136,7938,913.970.600
2010-05-2600:00:0039,6040,3938,6738,853.761.100
2010-05-2700:00:0039,4740,2239,0240,223.823.600
2010-05-2800:00:0040,3240,5039,0339,723.370.700
2010-06-0100:00:0039,1440,6739,0339,503.074.700
2010-06-0200:00:0039,4541,2939,1841,274.442.500
2010-06-0300:00:0041,9443,5041,3943,086.321.100
2010-06-0400:00:0042,1043,3941,5541,906.233.900
2010-06-0700:00:0042,0242,9341,1341,224.408.600
2010-06-0800:00:0041,1942,2039,7940,525.821.200
2010-06-0900:00:0041,1442,9941,1141,826.129.400
2010-06-1000:00:0042,9843,9041,8742,835.550.500
2010-06-1100:00:0042,3244,4042,1644,304.236.600
2010-06-1400:00:0044,4844,5043,2643,685.932.900
2010-06-1500:00:0043,8045,1043,7445,045.015.900
2010-06-1600:00:0044,7645,8544,5645,134.301.700
2010-06-1700:00:0045,4645,7344,5745,593.779.200
2010-06-1800:00:0045,5446,1945,2745,723.941.600
2010-06-2100:00:0046,3146,7245,0145,273.533.400
2010-06-2200:00:0045,8546,2544,2844,354.587.300
2010-06-2300:00:0044,4445,5543,3745,304.739.800
2010-06-2400:00:0045,0045,7443,9544,275.153.300
2010-06-2500:00:0044,3945,8543,8645,095.854.600
2010-06-2800:00:0045,5845,6844,6044,933.430.600
2010-06-2900:00:0043,7943,7940,7241,048.389.200
2010-06-3000:00:0041,2742,1840,4440,574.919.100
2010-07-0100:00:0040,5740,9539,1340,355.773.300
2010-07-0200:00:0040,4740,6139,4539,572.845.100
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