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
2014-01-3100:00:0047,9748,0747,4647,681.884.400
2014-02-0300:00:0048,8849,5045,5946,016.603.000
2014-02-0400:00:0046,3746,9646,0946,493.047.400
2014-02-0500:00:0046,4347,7946,2047,425.598.500
2014-02-1100:00:0058,1259,9557,8659,794.895.000
2014-02-1200:00:0059,7761,1159,0759,144.759.400
2014-02-1800:00:0059,7960,8159,7260,622.775.000
2014-02-1900:00:0060,6160,8160,0460,522.928.800
2014-02-2000:00:0060,7061,6160,5061,552.139.700
2014-02-2400:00:0061,6563,1461,4162,643.047.200
2014-02-2700:00:0061,8062,7461,8062,742.541.200
2014-02-2800:00:0062,9363,1560,9261,132.614.200
2014-03-0300:00:0060,4961,3960,0161,262.165.600
2014-03-0400:00:0061,9562,6561,7762,641.924.600
2014-03-0500:00:0062,6762,7961,4961,512.026.800
2014-03-0600:00:0061,7962,1461,1961,372.075.000
2014-03-0700:00:0061,8362,0160,7561,001.762.800
2014-03-1300:00:0060,6460,9558,6759,031.473.100
2014-03-1400:00:0058,7459,9358,5459,531.439.400
2014-03-1800:00:0059,8460,9059,6960,611.738.800
2014-03-1900:00:0060,5460,8959,8960,111.910.200
2014-03-2000:00:0059,7062,9259,7061,964.060.900
2014-03-2100:00:0062,6862,7460,4760,723.392.600
2014-03-2400:00:0060,9561,1658,5559,582.977.600
2014-03-2500:00:0060,1060,5356,8057,864.488.300
2014-03-2600:00:0058,6558,9257,2157,752.679.800
2014-03-3100:00:0058,5559,1358,0558,211.726.200
2014-04-0100:00:0058,7659,7158,5959,621.579.600
2014-04-0200:00:0059,6259,7658,1058,182.433.200
2014-04-0800:00:0054,0054,7653,5554,452.253.900
2014-04-1100:00:0052,3453,4051,7952,613.544.400
2014-04-1400:00:0053,1054,1352,4152,962.105.100
2014-04-2400:00:0054,5154,7052,5453,351.753.500
2014-04-2500:00:0053,0953,3051,6752,032.197.200
2014-04-2800:00:0052,5752,7550,5751,143.286.400
2014-04-2900:00:0051,3552,5550,5252,483.595.300
2014-04-3000:00:0052,3953,2951,6553,071.972.800
2014-05-0500:00:0053,0354,3052,5454,132.298.300
2014-05-0600:00:0053,7054,2452,1652,401.906.800
2014-05-0700:00:0052,4852,9651,1051,862.600.100
2014-05-1200:00:0052,9453,8352,8053,431.873.000
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