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
2014-08-1500:00:0059,4759,7959,0259,662.228.000
2014-08-2500:00:0060,4260,8060,1660,49650.400
2014-09-0200:00:0060,5060,9960,3860,691.406.600
2014-09-0900:00:0061,8961,9761,0561,17788.200
2014-09-1000:00:0061,1562,1160,8462,051.097.200
2014-09-1100:00:0062,0162,6361,5962,321.092.000
2014-09-1200:00:0062,3662,8862,1162,471.626.300
2014-09-1700:00:0061,9163,1861,9162,311.846.200
2014-09-1800:00:0062,5064,3762,2864,352.470.100
2014-09-2900:00:0058,9359,9058,5759,741.370.300
2014-10-0900:00:0058,8159,4858,0258,251.317.200
2014-10-1000:00:0058,0658,8056,5356,551.551.900
2014-10-1300:00:0056,3457,2155,5055,551.538.900
2014-10-1400:00:0056,0857,2755,6155,652.074.900
2014-10-1500:00:0054,9955,4253,8554,633.556.900
2014-10-1600:00:0052,2854,0551,7453,385.585.800
2014-10-1700:00:0054,0054,4353,3153,842.222.700
2014-10-2000:00:0053,6654,4053,5253,992.337.600
2014-10-2100:00:0054,4155,3854,2955,012.214.600
2014-10-2200:00:0055,0355,3453,9353,951.534.000
2014-11-0300:00:0060,1860,9159,6159,721.181.800
2014-11-0700:00:0059,7060,1859,4360,141.140.100
2014-11-1700:00:0062,5663,4261,8862,031.686.800
2014-11-2400:00:0063,9064,3863,7064,151.164.900
2014-11-2500:00:0064,1564,6263,9664,021.202.600
2014-11-2600:00:0064,2364,5763,7764,21841.100
2014-11-2800:00:0064,2865,3963,9064,61789.100
2014-12-0100:00:0064,1664,2062,9663,061.568.500
2014-12-0200:00:0063,2263,6962,7963,231.052.700
2014-12-0300:00:0063,4563,5562,5863,241.476.400
2014-12-0400:00:0063,3364,3263,0264,231.425.100
2014-12-0500:00:0064,2264,4363,6064,01859.300
2014-12-0800:00:0063,5864,1062,2862,591.136.700
2014-12-0900:00:0062,0262,5661,4162,401.517.500
2014-12-1000:00:0062,1462,8061,0561,091.323.400
2014-12-1100:00:0061,6463,0661,6461,981.456.100
2014-12-1200:00:0061,3362,1760,7760,801.372.700
2014-12-1800:00:0062,2562,6061,8262,501.440.300
2014-12-1900:00:0062,5363,4662,5263,203.182.700
2014-12-2300:00:0064,2764,7064,1164,59809.000
2014-12-2400:00:0064,6564,7764,3464,34353.600
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