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 2023-06-09
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2014-12-2400:00:0064,6564,7764,3464,34353.600
2014-12-2600:00:0064,3465,0664,0064,79740.400
2014-12-2900:00:0064,4764,7863,3763,79940.800
2014-12-3000:00:0063,8965,1663,8664,1185.600
2014-12-3100:00:0064,4564,5562,8562,96885.900
2015-01-0200:00:0063,4863,9062,5263,25846.000
2015-01-0800:00:0060,8661,8660,6061,571.195.100
2015-01-0900:00:0061,1262,0460,7160,781.171.300
2015-01-1200:00:0061,3761,5959,9460,751.430.000
2015-01-1500:00:0059,8060,3158,5558,631.460.600
2015-01-1600:00:0058,5159,2858,1659,221.121.000
2015-01-2000:00:0059,7559,9359,0859,651.265.900
2015-01-2300:00:0060,6461,2960,4761,021.003.400
2015-01-2600:00:0061,1161,4160,5861,17675.300
2015-01-2700:00:0060,3761,0659,4960,291.118.600
2015-01-2800:00:0060,8860,8858,9858,991.130.800
2015-02-0200:00:0058,6058,6056,8558,491.350.100
2015-02-0300:00:0058,6860,2358,6860,121.307.100
2015-02-0400:00:0060,1660,7559,8659,951.588.100
2015-02-0500:00:0060,2860,9560,0260,491.444.500
2015-02-0600:00:0060,4561,8060,4461,131.793.600
2015-02-1800:00:0070,1070,5869,6770,291.630.100
2015-02-1900:00:0070,0871,7270,0071,561.903.500
2015-02-2000:00:0071,6071,8370,9871,621.398.800
2015-02-2600:00:0069,5470,2769,0469,56991.700
2015-02-2700:00:0069,4169,7568,8069,511.430.500
2015-03-0200:00:0069,8071,1569,5671,132.067.600
2015-03-0300:00:0069,9170,6369,6969,861.209.500
2015-03-0400:00:0069,4271,0569,2871,052.360.800
2015-03-0500:00:0071,5571,5570,6071,091.693.800
2015-03-0600:00:0070,6371,1969,8169,961.536.900
2015-03-1200:00:0070,3071,1170,1171,021.430.600
2015-03-1300:00:0071,0471,3070,2270,811.364.300
2015-03-1600:00:0071,1572,1571,0072,081.438.900
2015-03-3000:00:0071,6672,2471,4371,90972.200
2015-04-0600:00:0070,5271,4870,5070,921.445.100
2015-04-0700:00:0071,0571,7771,0071,08921.300
2015-04-0800:00:0071,0171,8971,0171,79831.700
2015-04-1300:00:0071,4571,9071,3171,341.026.600
2015-04-2100:00:0074,0775,4173,9875,302.199.000
2015-04-2200:00:0075,6976,1275,5076,021.603.400
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@1998-2023 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters