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 2021-08-05
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-08-3000:00:0047,0847,2046,1746,193.042.400
2010-08-3100:00:0045,7546,6345,0346,073.527.000
2010-09-0100:00:0047,0748,4347,0147,654.056.400
2010-09-0200:00:0047,9850,5247,8150,096.607.200
2010-09-0300:00:0050,6951,0049,6049,963.523.400
2010-09-0700:00:0049,8051,0649,5050,503.747.200
2010-09-0800:00:0050,8551,4150,1250,514.084.000
2010-09-0900:00:0051,0051,2950,0050,122.688.500
2010-09-1000:00:0049,9850,1849,1149,503.803.400
2010-09-1300:00:0050,2451,2550,1250,842.754.000
2010-09-1400:00:0050,5651,7550,5650,702.682.800
2010-09-1500:00:0050,4951,7250,2651,542.403.500
2010-09-1600:00:0051,5652,6851,4152,264.383.000
2010-09-1700:00:0052,7252,8051,6052,383.157.100
2010-09-2000:00:0052,2153,0652,1952,702.642.200
2010-09-2100:00:0053,0353,0552,1052,412.551.000
2010-09-2200:00:0052,2452,3549,8150,004.867.600
2010-09-2300:00:0050,8651,9150,3050,596.578.000
2010-09-2400:00:0051,4651,6950,7250,884.434.700
2010-09-2700:00:0050,8651,6950,5551,152.517.700
2010-09-2800:00:0051,4052,2050,5750,984.066.400
2010-09-2900:00:0050,9451,1450,2250,572.187.500
2010-09-3000:00:0051,1651,2049,3350,183.428.600
2010-10-0100:00:0050,5250,5748,8249,333.738.200
2010-10-0400:00:0049,1649,1646,5147,398.152.300
2010-10-0500:00:0047,7848,4147,2747,914.898.700
2010-10-0600:00:0047,3047,3043,6144,2511.351.900
2010-10-0700:00:0044,6645,4042,9145,048.598.100
2010-10-0800:00:0045,2646,3244,8945,935.626.500
2010-10-1100:00:0046,2046,2544,0844,184.559.200
2010-10-1200:00:0043,9946,1043,6545,866.231.600
2010-10-1300:00:0046,5847,0845,8345,935.438.100
2010-10-1400:00:0045,7647,1045,3146,065.428.200
2010-10-1500:00:0046,7947,6546,5047,095.187.200
2010-10-1800:00:0047,0947,2045,5345,943.974.500
2010-10-1900:00:0045,0045,7544,2145,543.682.300
2010-10-2000:00:0045,6046,1045,1945,662.075.300
2010-10-2100:00:0046,1747,4546,0546,614.317.400
2010-10-2200:00:0047,1047,8046,1047,613.534.000
2010-10-2500:00:0047,8349,3747,8148,684.543.900
2010-10-2600:00:0048,0448,6847,5048,654.741.800
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