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 2021-09-23
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-12-2200:00:0050,2050,2748,7248,793.235.000
2010-12-2300:00:0048,8048,8047,7648,103.557.800
2010-12-2700:00:0047,8348,5247,2848,192.025.000
2010-12-2800:00:0048,2048,4747,6247,761.258.900
2010-12-2900:00:0047,8448,2547,7147,921.099.500
2010-12-3000:00:0047,8648,2047,6547,681.767.000
2010-12-3100:00:0047,5647,6846,9247,052.238.900
2011-01-0300:00:0047,6149,1547,5848,263.595.600
2011-01-0400:00:0048,4548,7346,8047,144.083.800
2011-01-0500:00:0047,0749,3446,6948,856.109.200
2011-01-0600:00:0048,9649,3348,3048,452.396.600
2011-01-0700:00:0048,5648,9247,8148,692.754.100
2011-01-1000:00:0048,4149,1047,3948,793.174.300
2011-01-1100:00:0049,4649,5948,3348,752.938.600
2011-01-1200:00:0049,2949,4148,5049,263.366.000
2011-01-1300:00:0049,2551,0849,2050,385.018.500
2011-01-1400:00:0050,3452,0550,3051,755.311.800
2011-01-1800:00:0051,5652,7251,3152,244.114.000
2011-01-1900:00:0051,9752,6351,0951,513.022.900
2011-01-2000:00:0049,9150,4448,8850,345.464.600
2011-01-2100:00:0050,6651,0848,7948,933.797.000
2011-01-2400:00:0048,8349,5647,7249,433.827.200
2011-01-2500:00:0049,0649,0647,2547,823.775.400
2011-01-2600:00:0047,8748,3747,5648,022.702.700
2011-01-2700:00:0048,1549,0847,8847,992.677.200
2011-01-2800:00:0048,4549,4947,3247,754.488.400
2011-01-3100:00:0047,9048,5847,0248,324.495.200
2011-02-0100:00:0048,6449,6048,5649,073.375.700
2011-02-0200:00:0048,9749,1247,8048,063.153.100
2011-02-0300:00:0047,8948,7447,7548,112.100.200
2011-02-0400:00:0048,1248,6447,6647,884.122.500
2011-02-0700:00:0048,2548,3947,1647,395.094.400
2011-02-0800:00:0047,4348,3847,4348,103.398.900
2011-02-0900:00:0048,0049,3847,8347,998.399.300
2011-02-1000:00:0041,6942,0839,9040,7542.303.000
2011-02-1100:00:0041,6141,8440,9841,4313.459.600
2011-02-1400:00:0041,7842,2541,4542,109.759.500
2011-02-1500:00:0042,2943,1142,0042,958.806.300
2011-02-1600:00:0043,2543,5842,6242,796.936.100
2011-02-1700:00:0042,5043,1042,3642,674.110.900
2011-02-1800:00:0042,7142,7941,4941,577.037.700
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