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 2021-09-26
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2011-06-1500:00:0029,1629,3728,6928,995.687.600
2011-06-1600:00:0029,0029,6928,9229,475.737.100
2011-06-1700:00:0029,8129,8429,1229,495.462.000
2011-06-2000:00:0029,2429,5529,1229,243.826.600
2011-06-2100:00:0029,3230,1229,2030,064.120.200
2011-06-2200:00:0029,9930,2129,6529,862.997.700
2011-06-2300:00:0029,4229,8628,9829,845.091.400
2011-06-2400:00:0029,7929,8829,0629,253.052.500
2011-06-2700:00:0029,2429,7429,0429,502.152.300
2011-06-2800:00:0029,5630,1129,5330,113.271.400
2011-06-2900:00:0030,2230,8830,2030,804.805.600
2011-06-3000:00:0030,9431,5230,8731,475.188.700
2011-07-0100:00:0031,3731,6530,9831,495.017.900
2011-07-0500:00:0031,3531,4930,9531,182.764.100
2011-07-0600:00:0031,0731,8431,0531,433.465.900
2011-07-0700:00:0031,8131,9231,4931,543.311.200
2011-07-0800:00:0031,3631,9131,1931,663.727.700
2011-07-1100:00:0031,2531,4930,5930,813.516.500
2011-07-1200:00:0030,8431,1930,5230,943.550.400
2011-07-1300:00:0031,2331,5430,9030,952.971.700
2011-07-1400:00:0030,8630,9329,5229,626.301.800
2011-07-1500:00:0029,9230,0929,4629,853.526.100
2011-07-1800:00:0029,7229,7228,9229,064.056.200
2011-07-1900:00:0029,3729,5729,1229,242.873.900
2011-07-2000:00:0029,2529,4628,9629,362.971.400
2011-07-2100:00:0029,3229,5928,9729,412.697.700
2011-07-2200:00:0029,3730,5729,3130,374.519.500
2011-07-2500:00:0030,0430,4729,9030,413.393.200
2011-07-2600:00:0030,5231,0730,4130,693.849.200
2011-07-2700:00:0030,3330,5129,2929,489.312.500
2011-07-2800:00:0024,5225,1423,6423,8427.882.400
2011-07-2900:00:0023,6924,6023,6624,228.557.100
2011-08-0100:00:0024,5324,7923,5323,776.649.100
2011-08-0200:00:0023,5023,7922,9323,036.645.100
2011-08-0300:00:0023,0023,6922,6523,625.014.900
2011-08-0400:00:0023,3423,6122,8522,888.102.800
2011-08-0500:00:0023,1623,4821,7522,599.202.500
2011-08-0800:00:0021,7622,4720,8021,098.371.400
2011-08-0900:00:0021,2622,0920,7021,8911.358.700
2011-08-1000:00:0021,4221,9021,0121,246.842.900
2011-08-1100:00:0021,4122,5521,2722,296.644.700
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