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 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2012-11-1900:00:0036,6836,6835,8335,872.051.200
2012-11-2000:00:0035,8436,6235,5135,632.786.600
2012-11-2100:00:0035,7836,1535,5935,831.426.800
2012-11-2300:00:0036,0736,2035,7535,97885.800
2012-11-2600:00:0035,9436,4635,5035,731.950.400
2012-11-2700:00:0035,7835,7934,0934,574.867.100
2012-11-2800:00:0034,8035,9634,7435,883.804.100
2012-11-2900:00:0036,0536,4535,6836,242.108.500
2012-11-3000:00:0036,2636,7136,0236,622.546.500
2012-12-0300:00:0036,7336,7535,7836,102.574.900
2012-12-0400:00:0036,1836,2735,6536,001.547.400
2012-12-0500:00:0035,9736,0035,0235,502.413.300
2012-12-0600:00:0037,8739,4337,8239,067.575.700
2012-12-0700:00:0038,9439,2038,5038,823.205.800
2012-12-1000:00:0038,7339,3738,6039,202.481.700
2012-12-1100:00:0039,4239,8238,8739,602.888.700
2012-12-1200:00:0039,5240,6139,5139,974.205.700
2012-12-1300:00:0039,8240,2739,0139,092.206.200
2012-12-1400:00:0039,0039,5138,6638,962.244.900
2012-12-1700:00:0039,0239,7238,5139,462.777.200
2012-12-1800:00:0039,5341,1139,4640,944.522.200
2012-12-1900:00:0041,1541,6640,9241,414.074.000
2012-12-2000:00:0041,3641,8840,8241,862.485.400
2012-12-2100:00:0040,7941,7840,2841,763.003.100
2012-12-2400:00:0041,6141,7241,1741,39625.300
2012-12-2600:00:0041,3441,6741,0141,251.573.300
2012-12-2700:00:0041,3441,5640,2741,032.467.100
2012-12-2800:00:0040,8041,0040,3640,401.633.600
2012-12-3100:00:0040,3141,0140,0540,912.065.400
2013-01-0200:00:0041,8642,5341,8042,162.468.800
2013-01-0300:00:0041,8941,9940,8340,952.091.900
2013-01-0400:00:0040,4840,6539,9540,432.244.300
2013-01-0700:00:0040,2340,9440,2240,772.653.000
2013-01-0800:00:0040,8840,9139,8640,142.885.000
2013-01-0900:00:0040,3440,3739,4839,702.991.900
2013-01-1000:00:0039,9839,9839,2239,503.078.500
2013-01-1100:00:0039,6439,7039,1139,591.825.200
2013-01-1400:00:0039,4940,0839,3039,991.734.900
2013-01-1500:00:0039,6739,7639,0339,661.633.700
2013-01-1600:00:0039,3439,5639,0039,371.781.400
2013-01-1700:00:0039,6439,8639,4739,752.147.400
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