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 2024-06-21
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2012-09-2000:00:0038,8238,9038,3238,681.377.500
2012-09-2100:00:0038,8539,2038,7738,812.120.500
2012-09-2400:00:0038,4238,6338,0138,361.312.300
2012-09-2500:00:0038,6239,4738,4138,463.150.700
2012-09-2600:00:0038,5138,7137,5237,931.978.900
2012-09-2700:00:0038,3438,9538,3138,493.406.800
2012-09-2800:00:0038,3038,4237,7838,261.776.900
2012-10-0100:00:0038,4538,9537,9038,211.871.900
2012-10-0200:00:0038,4538,7938,1138,432.056.000
2012-10-0300:00:0038,5039,1138,2639,042.192.200
2012-10-0400:00:0039,0639,5038,7639,432.106.300
2012-10-0500:00:0039,5039,9439,2439,412.595.800
2012-10-0800:00:0039,3140,3239,0539,602.818.500
2012-10-0900:00:0039,4339,4538,1638,361.964.100
2012-10-1000:00:0038,2138,5337,6137,831.637.800
2012-10-1100:00:0038,2738,5937,7937,891.761.200
2012-10-1200:00:0037,9938,4237,5837,581.197.000
2012-10-1500:00:0037,5537,9637,2437,901.439.400
2012-10-1600:00:0038,0338,9537,9538,731.445.400
2012-10-1700:00:0038,6338,8237,9337,981.593.800
2012-10-1800:00:0037,9037,9937,0837,282.008.800
2012-10-1900:00:0037,2337,3936,0236,373.062.900
2012-10-2200:00:0036,2536,6536,0336,571.812.600
2012-10-2300:00:0036,0036,7735,8036,492.083.600
2012-10-2400:00:0036,8837,0035,7736,115.291.900
2012-10-2500:00:0039,7540,0838,1038,548.543.200
2012-10-2600:00:0038,4939,3137,9338,392.952.900
2012-10-3100:00:0039,0739,0737,5637,992.638.600
2012-11-0100:00:0037,9538,6637,7938,571.652.200
2012-11-0200:00:0038,7638,8638,1538,282.610.900
2012-11-0500:00:0038,2739,0038,1038,961.594.200
2012-11-0600:00:0039,0039,2638,7838,872.177.500
2012-11-0700:00:0038,4638,6737,3937,572.690.400
2012-11-0800:00:0037,7037,9037,0037,071.616.900
2012-11-0900:00:0036,9637,1236,1636,402.882.800
2012-11-1200:00:0036,5636,7936,0336,571.384.200
2012-11-1300:00:0036,2836,8936,1136,311.483.000
2012-11-1400:00:0036,5036,6135,2735,381.932.600
2012-11-1500:00:0035,4136,5935,0736,234.910.300
2012-11-1600:00:0036,2436,5735,5236,102.172.800
2012-11-1900:00:0036,6836,6835,8335,872.051.200
Filtrar o histórico: de / / até / /
<< < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> 


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