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
2013-01-1700:00:0039,6439,8639,4739,752.147.400
2013-01-1800:00:0039,7339,9739,5039,961.549.600
2013-01-2200:00:0040,0040,5239,4839,932.802.700
2013-01-2300:00:0040,1840,4839,7340,062.116.800
2013-01-2400:00:0040,1240,8440,0540,562.333.200
2013-01-2800:00:0041,2741,3940,3040,692.039.600
2013-02-0400:00:0041,5741,8741,0941,363.389.400
2013-02-0500:00:0041,4641,4941,0241,052.141.900
2013-02-0600:00:0041,1642,0041,1641,585.825.100
2013-02-0700:00:0033,8035,4933,5535,2627.195.100
2013-02-1200:00:0035,3636,9135,0836,749.682.900
2013-02-1300:00:0036,8237,4436,0837,316.339.400
2013-02-1900:00:0038,4438,8138,0738,583.906.300
2013-02-2200:00:0037,1737,4136,0036,275.544.700
2013-02-2500:00:0037,1837,3036,3136,314.466.700
2013-02-2800:00:0036,6037,1936,6036,962.756.900
2013-03-0100:00:0036,7036,8336,1536,652.846.400
2013-03-0500:00:0037,4837,9037,1537,492.169.700
2013-03-0600:00:0037,5438,1937,3037,532.882.600
2013-03-1100:00:0037,2237,4934,9435,6013.469.900
2013-03-1400:00:0034,7535,0934,4534,663.524.600
2013-03-1500:00:0035,3535,4134,5434,696.118.400
2013-03-2100:00:0035,0635,5134,8735,012.368.700
2013-03-2600:00:0034,6135,1534,5435,082.589.500
2013-03-2700:00:0034,9835,2134,5635,161.497.000
2013-04-1100:00:0036,0036,1435,5935,792.445.200
2013-04-1200:00:0035,7135,8935,2135,412.230.500
2013-04-1500:00:0035,1435,3134,2934,442.602.400
2013-04-1600:00:0034,7435,0134,5634,792.798.700
2013-04-1900:00:0033,6033,7033,3633,552.938.800
2013-04-2300:00:0034,5735,6034,5435,473.354.700
2013-04-2400:00:0035,3936,3635,1536,097.040.000
2013-04-2900:00:0042,4843,2242,2643,033.296.100
2013-04-3000:00:0043,0944,2142,9943,913.887.000
2013-05-0100:00:0043,8744,1543,4743,642.015.600
2013-05-0300:00:0044,7945,7144,5045,272.442.400
2013-05-0600:00:0045,2945,4844,7545,061.709.900
2013-05-0700:00:0045,3145,8244,8845,151.514.600
2013-05-0800:00:0044,8345,4444,7545,292.051.700
2013-05-1300:00:0046,4147,5346,1546,712.610.200
2013-05-1600:00:0048,0048,4746,7246,933.003.600
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