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 2021-07-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2011-10-0700:00:0022,9723,5022,7323,025.817.500
2011-10-1000:00:0023,4223,8722,9723,464.055.000
2011-10-1100:00:0023,2423,7522,8423,353.790.500
2011-10-1200:00:0023,7123,8023,1323,375.923.000
2011-10-1300:00:0024,0225,1223,9524,4910.141.300
2011-10-1400:00:0024,8725,0723,8524,466.032.600
2011-10-1700:00:0024,2524,8824,1424,204.930.500
2011-10-1800:00:0024,0424,0422,6223,836.566.900
2011-10-1900:00:0023,6723,8322,8022,964.661.000
2011-10-2000:00:0023,0323,5422,4523,483.761.200
2011-10-2100:00:0023,7324,0423,5123,854.091.100
2011-10-2400:00:0024,0424,7023,9524,662.848.000
2011-10-2500:00:0024,3224,6323,2623,304.100.400
2011-10-2600:00:0023,7924,0922,8323,786.642.400
2011-10-2700:00:0027,4028,5026,8427,4515.161.000
2011-10-2800:00:0027,2728,3427,2128,294.895.100
2011-10-3100:00:0027,7027,8026,8226,945.457.600
2011-11-0100:00:0025,9127,0025,7326,645.835.300
2011-11-0200:00:0026,9728,0126,8927,816.064.000
2011-11-0300:00:0028,2629,4527,9629,2011.323.600
2011-11-0400:00:0028,9029,9028,6629,826.542.000
2011-11-0700:00:0029,7329,8629,0529,556.530.300
2011-11-0800:00:0029,9230,4729,4030,435.599.800
2011-11-0900:00:0029,6729,9228,9129,015.544.000
2011-11-1000:00:0029,3229,3828,1828,944.579.400
2011-11-1100:00:0029,3530,2229,2029,935.030.600
2011-11-1400:00:0029,9230,3129,0329,133.912.200
2011-11-1500:00:0028,9129,6528,5829,464.115.300
2011-11-1600:00:0029,3529,5428,8228,883.241.400
2011-11-1700:00:0028,9629,1027,9228,134.056.900
2011-11-1800:00:0028,0728,2227,7027,973.685.400
2011-11-2100:00:0027,6427,6426,6027,334.542.800
2011-11-2200:00:0027,3127,9426,8827,073.129.600
2011-11-2300:00:0026,8126,9926,2826,283.226.000
2011-11-2500:00:0026,0926,8126,0626,311.616.800
2011-11-2800:00:0027,1828,1427,0327,663.398.100
2011-11-2900:00:0027,6128,0227,3827,744.059.400
2011-11-3000:00:0028,5929,3128,4328,914.639.500
2011-12-0100:00:0028,8229,5028,6229,163.638.700
2011-12-0200:00:0029,5430,0328,8129,007.265.800
2011-12-0500:00:0029,5429,7528,9729,183.331.500
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