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 2021-10-17
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2012-03-3000:00:0037,2237,3136,4736,701.525.000
2012-04-0200:00:0036,4336,8136,0636,732.524.700
2012-04-0300:00:0036,5836,5836,1436,381.868.100
2012-04-0400:00:0036,5837,2936,1936,483.385.700
2012-04-0500:00:0036,2736,7336,0636,331.990.200
2012-04-0900:00:0035,7435,8835,3135,691.978.700
2012-04-1000:00:0035,5836,0135,0735,122.587.600
2012-04-1100:00:0035,2536,2835,2535,981.912.000
2012-04-1200:00:0036,0236,6635,9836,541.681.700
2012-04-1300:00:0036,3636,7936,1036,762.237.700
2012-04-1600:00:0036,9537,0036,3036,732.086.100
2012-04-1700:00:0037,1937,8237,0837,632.278.900
2012-04-1800:00:0037,6638,6437,6638,413.790.600
2012-04-1900:00:0038,4938,9137,7437,863.076.400
2012-04-2000:00:0037,8738,0937,3337,402.488.700
2012-04-2300:00:0037,1038,3736,9038,103.551.900
2012-04-2400:00:0038,1438,2437,4237,742.567.300
2012-04-2500:00:0038,0339,0937,6138,756.803.800
2012-04-2600:00:0036,4036,6032,9533,1517.405.500
2012-04-2700:00:0033,1734,2932,9533,189.323.000
2012-04-3000:00:0032,8633,0532,2032,595.624.400
2012-05-0100:00:0033,4534,4833,2033,616.029.800
2012-05-0200:00:0033,4134,1533,2234,094.104.300
2012-05-0300:00:0034,0734,0732,9533,283.221.300
2012-05-0400:00:0032,9733,0332,3732,563.810.700
2012-05-0700:00:0032,3832,4032,0632,282.700.000
2012-05-0800:00:0032,0732,3330,9532,284.556.700
2012-05-0900:00:0031,7532,0331,1931,933.190.700
2012-05-1000:00:0032,1932,3531,1831,373.600.000
2012-05-1100:00:0031,3131,7531,0731,172.670.900
2012-05-1400:00:0030,7530,8029,6229,665.456.300
2012-05-1500:00:0030,1430,9029,8830,195.644.400
2012-05-1600:00:0030,7330,7929,1429,175.193.200
2012-05-1700:00:0029,2529,6528,6529,295.610.300
2012-05-1800:00:0029,3529,4128,3828,454.036.000
2012-05-2100:00:0028,4529,5828,1229,303.000.500
2012-05-2200:00:0029,2829,6328,9229,182.276.500
2012-05-2300:00:0028,7629,8028,2229,682.200.000
2012-05-2400:00:0030,0030,2529,0929,402.016.800
2012-05-2500:00:0029,2929,7329,2229,311.526.600
2012-05-2900:00:0029,5130,0129,4729,981.946.000
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