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 2021-09-22
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2000-12-1300:00:0041,8142,5034,0034,253.606.600
2000-12-1400:00:0034,7535,8831,3132,633.502.800
2000-12-1500:00:0031,1934,2530,8733,312.369.500
2000-12-1800:00:0034,6334,6328,7531,002.913.800
2000-12-1900:00:0030,1933,0027,2528,002.917.000
2000-12-2000:00:0026,0026,5022,6223,944.486.900
2000-12-2100:00:0023,5024,1218,0621,195.753.800
2000-12-2200:00:0021,5025,1221,5023,565.274.700
2000-12-2600:00:0023,8725,7523,3123,812.961.300
2000-12-2700:00:0023,6925,8723,5024,941.900.300
2000-12-2800:00:0024,6226,8721,7523,873.710.800
2000-12-2900:00:0024,0025,8120,2521,065.121.300
2001-01-0200:00:0022,0022,3718,0019,753.880.600
2001-01-0300:00:0019,8725,5019,6224,254.695.000
2001-01-0400:00:0024,2525,5020,6920,876.063.300
2001-01-0500:00:0021,3721,3718,9419,443.047.000
2001-01-0800:00:0019,0620,2517,6918,622.121.900
2001-01-0900:00:0019,3721,5619,2520,562.547.300
2001-01-1000:00:0019,0022,6219,0022,123.437.000
2001-01-1100:00:0020,8125,0620,2524,504.020.000
2001-01-1200:00:0024,8128,2524,5627,445.090.600
2001-01-1600:00:0027,5631,8725,6231,693.420.200
2001-01-1700:00:0033,0035,0032,0032,384.318.900
2001-01-1800:00:0032,3832,5030,0031,251.970.000
2001-01-1900:00:0032,3132,5028,5030,002.621.900
2001-01-2200:00:0029,0029,7326,6228,503.181.100
2001-01-2300:00:0028,4135,5027,6232,136.735.900
2001-01-2400:00:0033,5037,4432,3135,387.461.700
2001-01-2500:00:0037,2537,2529,5029,6210.762.500
2001-01-2600:00:0028,8131,1227,5029,756.103.800
2001-01-2900:00:0032,3833,3130,2531,815.074.800
2001-01-3000:00:0032,1332,1329,7530,693.734.700
2001-01-3100:00:0030,9431,1228,9429,063.340.500
2001-02-0100:00:0028,6928,8127,0627,622.707.500
2001-02-0200:00:0027,4428,7525,7525,752.192.000
2001-02-0500:00:0025,2526,4424,0624,871.850.800
2001-02-0600:00:0024,6226,6924,5025,812.232.000
2001-02-0700:00:0025,5025,6922,9425,252.397.000
2001-02-0800:00:0025,5027,3725,2525,622.275.300
2001-02-0900:00:0025,5625,7523,6224,441.764.100
2001-02-1200:00:0024,1225,6223,2524,941.374.100
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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