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 2021-12-06
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2011-02-1800:00:0042,7142,7941,4941,577.037.700
2011-02-2200:00:0040,9041,4140,0740,226.674.500
2011-02-2300:00:0040,1040,6739,1239,997.340.600
2011-02-2400:00:0039,8740,5639,1739,666.605.900
2011-02-2500:00:0040,2140,7039,4039,486.491.500
2011-02-2800:00:0039,7940,1037,1737,5315.007.800
2011-03-0100:00:0038,0038,2836,8637,3612.449.900
2011-03-0200:00:0037,3538,3537,1838,116.887.500
2011-03-0300:00:0038,5439,0637,7137,787.045.000
2011-03-0400:00:0037,8538,0037,1637,375.065.700
2011-03-0700:00:0037,6937,7436,0636,546.869.500
2011-03-0800:00:0036,5437,1236,2836,515.148.800
2011-03-0900:00:0036,3936,9636,1036,573.943.000
2011-03-1000:00:0036,1236,7535,5236,414.694.400
2011-03-1100:00:0036,0336,4035,7536,204.301.600
2011-03-1400:00:0036,0236,6035,8936,063.208.600
2011-03-1500:00:0034,8936,1134,6035,746.208.800
2011-03-1600:00:0035,6736,2434,8534,965.128.000
2011-03-1700:00:0036,1336,9835,8636,477.971.900
2011-03-1800:00:0036,9437,0835,5736,197.993.400
2011-03-2100:00:0036,5936,7636,2036,383.777.600
2011-03-2200:00:0036,9637,1636,5036,564.960.000
2011-03-2300:00:0036,8337,0036,2936,673.589.500
2011-03-2400:00:0037,0537,8836,9037,764.838.000
2011-03-2500:00:0038,6639,3038,2538,456.459.000
2011-03-2800:00:0038,6038,6537,5137,513.336.900
2011-03-2900:00:0037,6238,1737,2537,953.184.500
2011-03-3000:00:0038,3638,4437,8438,102.328.700
2011-03-3100:00:0038,0438,2737,5038,002.347.600
2011-04-0100:00:0038,1538,4537,3937,603.490.300
2011-04-0400:00:0037,7238,0937,4637,702.266.900
2011-04-0500:00:0037,5437,6036,9537,073.859.600
2011-04-0600:00:0037,3737,6736,7037,242.828.900
2011-04-0700:00:0037,1537,5336,9137,372.609.600
2011-04-0800:00:0037,7537,9337,1537,353.011.400
2011-04-1100:00:0037,2437,5536,1736,463.860.700
2011-04-1200:00:0036,6837,0736,4536,983.787.000
2011-04-1300:00:0037,2937,7337,2537,544.416.800
2011-04-1400:00:0037,4437,4736,8337,384.156.800
2011-04-1500:00:0037,4438,1236,8638,095.573.400
2011-04-1800:00:0037,6539,9737,5039,7310.650.100
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