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 2024-05-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2013-05-1600:00:0048,0048,4746,7246,933.003.600
2013-05-1700:00:0047,4547,7547,0847,492.257.700
2013-05-2300:00:0045,9446,5845,7246,351.818.300
2013-05-2400:00:0045,9346,1445,4546,041.203.100
2013-06-0300:00:0046,2246,4444,9145,912.536.800
2013-06-0600:00:0044,3044,7043,9144,561.320.200
2013-06-0700:00:0044,9745,2844,6145,261.038.200
2013-06-1000:00:0045,1945,1944,3944,751.093.800
2013-06-1100:00:0044,3344,5143,7543,841.746.400
2013-06-1200:00:0043,9043,9942,2142,523.188.700
2013-06-1700:00:0043,0743,6542,7842,941.644.300
2013-06-2000:00:0041,9942,4841,1241,251.769.000
2013-06-2100:00:0041,4641,6940,4640,753.171.600
2013-06-2700:00:0042,9043,1042,6742,691.136.900
2013-06-2800:00:0042,4343,0042,2842,551.660.100
2013-07-0200:00:0042,9743,1642,2142,551.767.900
2013-07-0300:00:0042,2843,0142,1742,69462.600
2013-07-0500:00:0042,9843,2942,5743,03949.800
2013-07-2500:00:0042,5045,5942,4045,194.888.300
2013-07-2600:00:0044,8647,2844,8647,234.125.900
2013-07-3000:00:0046,9047,1146,4747,072.017.500
2013-07-3100:00:0047,2147,4946,8247,201.932.000
2013-08-0500:00:0046,6946,9746,4646,901.503.700
2013-08-0600:00:0046,7346,9546,1746,261.414.200
2013-08-0700:00:0046,1346,2045,6346,091.383.200
2013-08-1200:00:0046,2247,1746,1346,711.287.200
2013-08-2000:00:0046,0246,3345,7646,21908.800
2013-08-2300:00:0047,4447,4446,7347,101.310.400
2013-09-0400:00:0047,0647,6646,4347,431.321.300
2013-09-0900:00:0047,6749,1047,6748,892.217.400
2013-09-1600:00:0051,6751,9351,2951,371.756.800
2013-09-3000:00:0051,3151,8950,8551,701.504.200
2013-10-0100:00:0051,7452,4451,5152,421.167.300
2013-10-0200:00:0051,8852,3451,5852,221.066.400
2013-10-0300:00:0052,2752,4050,9351,161.500.300
2013-10-0400:00:0051,3152,4751,1852,321.524.200
2013-10-0800:00:0051,5551,8749,9050,001.488.300
2013-10-0900:00:0050,2550,3348,3149,302.214.100
2013-10-1000:00:0049,7451,3249,6551,062.058.700
2013-10-1100:00:0051,0452,1251,0251,891.520.500
2013-10-1400:00:0051,6451,9951,1351,89977.700
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