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 2024-06-23
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2012-07-2500:00:0028,6628,8427,8628,255.101.000
2012-07-2600:00:0033,4535,2032,9335,0413.757.900
2012-07-2700:00:0035,0336,0434,4735,866.114.900
2012-07-3000:00:0036,0236,1335,4035,823.259.300
2012-07-3100:00:0035,5535,9035,1235,183.711.200
2012-08-0100:00:0035,4235,5434,9935,132.452.200
2012-08-0200:00:0034,7735,4134,2834,693.019.200
2012-08-0300:00:0035,4735,6335,0535,481.994.500
2012-08-0600:00:0035,7336,1435,4535,822.638.800
2012-08-0700:00:0035,8536,4235,8536,342.765.900
2012-08-0800:00:0036,1536,3835,7936,182.193.400
2012-08-0900:00:0036,2836,4135,9736,211.396.900
2012-08-1000:00:0036,0036,2235,6735,971.618.400
2012-08-1300:00:0035,8535,9335,4635,741.750.500
2012-08-1400:00:0035,8735,9535,0235,442.191.200
2012-08-1500:00:0035,5037,3835,5036,805.079.100
2012-08-1600:00:0037,1337,9436,5537,814.657.100
2012-08-1700:00:0037,7537,8937,3337,552.549.600
2012-08-2000:00:0037,5337,5936,7937,052.664.800
2012-08-2100:00:0037,3137,7237,2437,432.416.800
2012-08-2200:00:0037,2038,0237,1037,962.477.300
2012-08-2300:00:0037,6437,7236,7737,131.900.000
2012-08-2400:00:0037,0337,4336,8937,101.884.800
2012-08-2700:00:0037,2537,3736,9437,241.456.800
2012-08-2800:00:0037,0437,6136,7937,311.523.500
2012-08-2900:00:0037,4637,8037,3137,681.852.500
2012-08-3000:00:0037,4337,5137,0337,311.724.300
2012-08-3100:00:0037,5837,8736,9337,512.138.900
2012-09-0400:00:0037,3637,9037,2737,671.774.800
2012-09-0500:00:0037,7538,3537,3937,712.241.300
2012-09-0600:00:0038,0239,3738,0039,213.527.500
2012-09-0700:00:0039,0439,4638,5638,731.871.200
2012-09-1000:00:0038,6038,7838,0238,492.025.900
2012-09-1100:00:0038,4938,8338,0938,123.293.400
2012-09-1200:00:0038,3438,3437,6237,894.265.800
2012-09-1300:00:0037,9238,4337,7038,183.667.700
2012-09-1400:00:0038,2039,6738,2039,033.446.200
2012-09-1700:00:0038,9639,0838,5738,842.108.900
2012-09-1800:00:0038,6938,9038,2038,651.671.300
2012-09-1900:00:0038,6039,1238,5238,961.532.600
2012-09-2000:00:0038,8238,9038,3238,681.377.500
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@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters