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 2021-09-16
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-07-0200:00:0040,4740,6139,4539,572.845.100
2010-07-0600:00:0040,4941,7539,9540,264.771.500
2010-07-0700:00:0040,4842,8240,3442,734.874.700
2010-07-0800:00:0043,3043,9542,4643,003.364.800
2010-07-0900:00:0042,9343,8442,5843,472.694.700
2010-07-1200:00:0043,3944,3142,8242,983.534.400
2010-07-1300:00:0043,6544,0442,6943,583.792.000
2010-07-1400:00:0043,5344,8843,5043,994.188.700
2010-07-1500:00:0043,9044,3943,5944,234.225.600
2010-07-1600:00:0044,0044,1042,5942,693.891.500
2010-07-1900:00:0042,7642,9742,0042,633.114.500
2010-07-2000:00:0041,7742,9741,2342,894.231.900
2010-07-2100:00:0043,3743,8642,6043,083.676.400
2010-07-2200:00:0043,5544,5043,5044,283.044.500
2010-07-2300:00:0043,9945,1343,7845,053.250.800
2010-07-2600:00:0045,2145,9945,0045,373.119.000
2010-07-2700:00:0045,8145,8944,1244,333.148.400
2010-07-2800:00:0044,3544,9843,5544,034.338.500
2010-07-2900:00:0040,8640,9038,2738,3523.424.100
2010-07-3000:00:0037,6038,5937,2138,366.983.200
2010-08-0200:00:0038,8838,9536,6937,208.643.900
2010-08-0300:00:0037,8338,7537,5638,517.214.500
2010-08-0400:00:0038,7539,2438,2539,034.482.400
2010-08-0500:00:0038,8039,1238,2538,992.964.500
2010-08-0600:00:0038,5039,9738,4439,904.488.100
2010-08-0900:00:0040,0041,3239,9341,154.967.700
2010-08-1000:00:0041,4343,3041,3043,159.191.400
2010-08-1100:00:0042,3342,5841,5142,395.794.900
2010-08-1200:00:0041,0444,0140,6343,939.019.700
2010-08-1300:00:0043,6644,7243,3344,226.045.800
2010-08-1600:00:0043,6344,3843,1943,893.736.000
2010-08-1700:00:0044,2544,5043,4144,394.337.000
2010-08-1800:00:0044,4944,6043,7044,055.063.000
2010-08-1900:00:0043,8045,3943,7545,016.396.400
2010-08-2000:00:0045,0048,1844,9447,8612.074.300
2010-08-2300:00:0048,1948,6346,5846,736.036.600
2010-08-2400:00:0045,6646,1344,3745,616.046.100
2010-08-2500:00:0045,0347,0745,0346,824.997.700
2010-08-2600:00:0047,4547,8846,3846,424.053.200
2010-08-2700:00:0047,0547,3845,7347,264.404.200
2010-08-3000:00:0047,0847,2046,1746,193.042.400
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