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 2024-06-19
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2014-05-1200:00:0052,9453,8352,8053,431.873.000
2014-05-1300:00:0053,8054,2553,1953,301.739.400
2014-05-1400:00:0054,4155,2054,0454,062.932.000
2014-05-2200:00:0053,9253,9753,1753,481.175.500
2014-05-2300:00:0053,6853,8453,0853,65894.400
2014-06-0200:00:0054,5654,7153,5354,361.474.500
2014-06-0300:00:0054,0555,3153,9555,091.796.800
2014-06-0400:00:0054,7855,5454,5155,191.393.900
2014-06-0500:00:0055,1656,1054,8455,901.652.900
2014-06-0600:00:0056,3157,6656,0357,472.697.800
2014-06-0900:00:0057,4558,5757,3758,132.735.000
2014-06-1000:00:0057,9758,3657,6058,112.035.500
2014-06-1100:00:0057,7858,4957,3958,301.179.500
2014-06-1200:00:0058,0158,9557,7858,511.600.500
2014-06-1300:00:0058,5958,9858,3358,841.348.100
2014-06-1600:00:0058,7460,9058,3460,253.429.700
2014-06-1900:00:0061,1961,3860,7261,331.306.300
2014-06-2000:00:0061,4761,4760,7661,221.890.700
2014-06-2400:00:0061,8362,7661,3961,611.210.000
2014-06-2500:00:0061,4461,6860,6261,171.947.900
2014-06-2600:00:0061,3661,4460,4061,031.209.500
2014-06-2700:00:0060,9261,0860,5861,01899.100
2014-06-3000:00:0060,9761,3760,7961,061.119.900
2014-07-0100:00:0061,1061,7761,0661,631.461.500
2014-07-0200:00:0061,7162,1161,4861,841.414.700
2014-07-0300:00:0061,9562,2061,8362,01773.700
2014-07-1400:00:0060,3161,3460,2360,341.409.500
2014-07-1500:00:0060,0660,8559,2359,721.379.000
2014-07-1600:00:0059,7259,8658,8059,111.977.200
2014-07-2100:00:0058,9659,1358,3758,491.043.400
2014-07-2500:00:0059,6059,8559,2959,711.197.200
2014-07-2800:00:0059,8259,9859,3459,442.399.400
2014-07-2900:00:0060,3760,4858,8959,002.223.400
2014-07-3000:00:0059,5561,0159,5560,735.157.700
2014-08-0500:00:0057,1657,7356,4256,861.818.500
2014-08-0600:00:0056,7056,9456,4156,541.492.600
2014-08-0700:00:0057,0957,3356,5156,551.258.400
2014-08-0800:00:0056,6657,5856,4057,521.446.200
2014-08-1200:00:0057,9557,9657,1657,53830.900
2014-08-1300:00:0057,8158,7357,5458,701.154.100
2014-08-1500:00:0059,4759,7959,0259,662.228.000
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