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 2021-11-30
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2011-04-1800:00:0037,6539,9737,5039,7310.650.100
2011-04-1900:00:0039,7540,6838,9039,626.871.400
2011-04-2000:00:0040,2640,3439,6439,944.976.600
2011-04-2100:00:0040,2240,5639,6139,986.338.900
2011-04-2500:00:0040,4040,8040,0540,685.438.700
2011-04-2600:00:0040,7841,2540,2140,365.274.900
2011-04-2700:00:0040,7141,1940,2240,987.803.500
2011-04-2800:00:0035,2035,5134,4634,9428.764.600
2011-04-2900:00:0034,9034,9634,1834,439.800.000
2011-05-0200:00:0034,4134,7534,0634,236.246.200
2011-05-0300:00:0034,1234,3133,4233,467.124.600
2011-05-0400:00:0033,3834,3532,6434,3511.223.800
2011-05-0500:00:0033,9535,8333,9035,1712.112.300
2011-05-0600:00:0035,5135,6234,4434,625.784.100
2011-05-0900:00:0034,7234,7634,1434,593.311.300
2011-05-1000:00:0034,7535,0434,3334,913.675.200
2011-05-1100:00:0034,7134,8233,9234,144.745.200
2011-05-1200:00:0034,0035,0533,7934,157.800.000
2011-05-1300:00:0034,2134,5733,9533,953.303.200
2011-05-1600:00:0033,8633,9232,8732,954.514.800
2011-05-1700:00:0032,6632,6731,5832,408.358.200
2011-05-1800:00:0032,3532,6532,2032,483.547.100
2011-05-1900:00:0032,6232,8032,3032,652.957.400
2011-05-2000:00:0033,2535,3233,2434,2012.940.900
2011-05-2300:00:0033,6733,7333,2633,305.799.000
2011-05-2400:00:0033,5533,8732,8932,944.929.400
2011-05-2500:00:0032,7933,2032,5032,884.062.200
2011-05-2600:00:0033,0133,3432,8633,184.258.900
2011-05-2700:00:0033,3533,6633,1733,664.498.200
2011-05-3100:00:0033,9134,2633,6933,945.185.300
2011-06-0100:00:0033,9034,4133,1933,195.228.500
2011-06-0200:00:0033,2133,8933,1433,625.151.500
2011-06-0300:00:0033,0833,6132,7232,833.857.200
2011-06-0600:00:0032,7232,9531,6531,845.456.500
2011-06-0700:00:0031,9732,2031,3031,375.645.200
2011-06-0800:00:0031,1831,2229,8430,268.710.300
2011-06-0900:00:0030,2530,4829,9030,045.900.800
2011-06-1000:00:0029,9930,0229,2529,456.321.300
2011-06-1300:00:0029,6729,7429,0629,393.827.300
2011-06-1400:00:0029,6430,0029,4329,544.864.100
2011-06-1500:00:0029,1629,3728,6928,995.687.600
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