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
2001-02-1200:00:0024,1225,6223,2524,941.374.100
2001-02-1300:00:0025,2525,3722,6922,942.097.000
2001-02-1400:00:0022,9423,0620,7521,754.054.400
2001-02-1500:00:0023,2525,5623,1223,313.923.600
2001-02-1600:00:0022,0622,6221,0621,252.652.700
2001-02-2000:00:0021,6221,6219,1219,801.913.600
2001-02-2100:00:0019,4420,4417,5017,942.444.700
2001-02-2200:00:0018,2518,3116,1217,003.405.200
2001-02-2300:00:0016,5619,6216,2519,192.533.000
2001-02-2600:00:0020,0020,6218,5620,061.884.700
2001-02-2700:00:0019,3119,5017,5017,812.292.300
2001-02-2800:00:0018,1218,5616,2516,941.673.900
2001-03-0100:00:0016,5017,1215,1917,001.773.800
2001-03-0200:00:0016,5016,6214,5614,812.379.400
2001-03-0500:00:0015,0015,1313,2513,252.758.800
2001-03-0600:00:0013,8813,9112,2512,565.784.500
2001-03-0700:00:0012,8112,9411,6312,313.850.800
2001-03-0800:00:0012,0012,0610,5010,942.307.500
2001-03-0900:00:0010,4411,5010,1911,133.234.500
2001-03-1200:00:0010,5611,6310,4410,443.650.600
2001-03-1300:00:0010,4411,8810,3811,443.543.600
2001-03-1400:00:0010,8812,5010,7511,253.363.300
2001-03-1500:00:0011,8812,139,279,312.864.800
2001-03-1600:00:009,539,637,818,223.489.100
2001-03-1900:00:008,449,847,259,474.271.700
2001-03-2000:00:009,7510,508,638,885.182.300
2001-03-2100:00:008,889,138,008,342.033.900
2001-03-2200:00:008,388,757,228,693.890.600
2001-03-2300:00:009,099,347,888,532.403.300
2001-03-2600:00:009,2810,098,509,412.203.600
2001-03-2700:00:009,449,638,819,001.385.000
2001-03-2800:00:008,708,727,508,221.928.900
2001-03-2900:00:008,008,537,508,252.191.900
2001-03-3000:00:008,258,637,758,561.628.000
2001-04-0200:00:008,228,637,387,441.331.700
2001-04-0300:00:007,007,385,505,812.774.800
2001-04-0400:00:005,946,385,636,003.312.800
2001-04-0500:00:005,727,635,507,506.871.100
2001-04-0600:00:007,287,986,757,223.080.000
2001-04-0900:00:007,567,566,957,132.042.700
2001-04-1000:00:007,288,847,258,672.691.900
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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