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
2013-10-1400:00:0051,6451,9951,1351,89977.700
2013-10-1500:00:0051,3052,2951,0051,311.630.800
2013-10-1600:00:0051,6752,1151,5551,811.381.900
2013-10-1700:00:0052,2952,5051,7952,041.397.600
2013-10-1800:00:0052,1752,4351,9752,152.230.900
2013-10-2800:00:0045,3446,0745,1945,783.513.100
2013-11-0400:00:0045,1345,9045,0745,671.860.100
2013-11-0500:00:0045,3445,6644,7945,211.967.700
2013-11-0600:00:0045,3145,4844,8445,161.214.100
2013-11-1200:00:0045,0945,3144,9445,111.236.100
2013-11-1300:00:0045,0346,6644,8646,532.323.200
2013-11-2100:00:0045,0045,0444,2544,452.680.600
2013-11-2200:00:0044,5944,7944,0844,201.689.300
2013-11-2500:00:0044,4545,3244,0144,632.106.000
2013-11-2600:00:0044,7444,8444,1944,271.582.400
2013-11-2700:00:0044,2444,9044,2344,401.115.300
2013-11-2900:00:0044,4044,8844,3344,72685.100
2013-12-0200:00:0044,7144,7144,0044,112.241.700
2013-12-0500:00:0045,9145,9144,7645,122.563.700
2013-12-0600:00:0045,6845,7444,5544,952.184.100
2013-12-1100:00:0045,1045,3844,4144,441.792.800
2013-12-1200:00:0044,3544,6043,7443,762.355.600
2013-12-1300:00:0044,1345,8844,1045,723.620.000
2013-12-1600:00:0045,8245,8645,0245,392.056.800
2013-12-1800:00:0045,6146,7945,3946,553.887.900
2013-12-1900:00:0046,5246,7146,2446,601.998.000
2013-12-2000:00:0046,8147,9046,6347,703.841.600
2013-12-2300:00:0047,7047,9047,0647,511.741.900
2013-12-2400:00:0047,4347,7447,3447,73591.100
2014-01-0200:00:0047,1147,1846,4246,53935.100
2014-01-0300:00:0046,6846,9646,2746,45960.400
2014-01-0900:00:0046,7847,9146,7747,621.686.600
2014-01-1000:00:0047,7848,2447,6348,201.425.400
2014-01-1300:00:0048,1748,1745,8646,302.134.400
2014-01-2100:00:0048,8249,0048,3548,951.227.900
2014-01-2200:00:0048,9349,4548,6849,181.724.400
2014-01-2300:00:0048,7749,7148,5349,612.466.300
2014-01-2400:00:0049,3549,3948,1248,341.974.700
2014-01-2700:00:0048,4948,7247,3747,841.652.400
2014-01-3000:00:0047,9448,6847,6848,471.326.700
2014-01-3100:00:0047,9748,0747,4647,681.884.400
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