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
2015-04-2200:00:0075,6976,1275,5076,021.603.400
2015-04-2300:00:0075,7076,7275,7076,271.189.100
2015-04-2400:00:0076,3376,3875,5775,741.195.900
2015-04-2700:00:0076,0877,2875,8577,041.879.500
2015-05-1100:00:0076,1976,8575,6576,101.326.100
2015-05-1200:00:0075,4976,0574,7075,971.142.200
2015-05-1300:00:0076,2676,6875,8476,12823.400
2015-05-1400:00:0076,6878,4476,3178,361.531.000
2015-05-2600:00:0077,5977,6076,5276,93879.200
2015-05-2700:00:0077,0578,0977,0177,741.199.700
2015-06-0800:00:0075,2175,8874,8174,891.368.800
2015-06-1600:00:0072,5073,1972,5072,85710.500
2015-06-1700:00:0072,8873,3472,2972,81919.200
2015-06-1800:00:0072,8473,5872,6273,271.121.000
2015-06-1900:00:0073,2473,3372,2872,292.026.000
2015-06-2200:00:0072,7373,5272,5573,011.382.700
2015-06-2300:00:0072,9473,0872,0372,231.442.000
2015-07-2400:00:0073,9073,9372,1472,521.234.400
2015-07-3000:00:0072,6875,9572,2374,964.401.100
2015-07-3100:00:0075,0476,9874,4076,713.479.800
2015-08-0600:00:0075,9876,0073,9474,421.235.400
2015-08-0700:00:0074,5474,6373,5374,53968.600
2015-08-1000:00:0074,9875,3974,6275,011.085.100
2015-08-1100:00:0074,6974,6972,4372,961.964.500
2015-08-1200:00:0072,6174,1971,7673,921.429.300
2015-08-1300:00:0073,8274,5073,4773,841.129.500
2015-08-1400:00:0073,3873,8472,7373,371.328.400
2015-08-2400:00:0065,0168,2263,1466,523.779.300
2015-08-2500:00:0068,2468,9965,5965,633.112.100
2015-08-2600:00:0067,0768,3065,3368,172.238.400
2015-08-2700:00:0069,0970,8968,5370,502.081.800
2015-08-2800:00:0070,5971,9770,2071,902.371.800
2015-09-0100:00:0069,7571,4369,6770,432.401.800
2015-09-0200:00:0071,3571,6769,6771,271.671.900
2015-09-0300:00:0071,8674,7171,5473,262.378.600
2015-09-0400:00:0071,7173,1771,7172,581.607.100
2015-09-1100:00:0074,3275,3273,9474,671.368.400
2015-09-1500:00:0074,6075,3774,2175,201.077.500
2015-09-1600:00:0074,1775,0274,1274,821.381.100
2015-09-1700:00:0074,8875,4074,0774,641.696.900
2015-09-1800:00:0073,7574,2771,7971,953.887.400
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