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
2015-09-1800:00:0073,7574,2771,7971,953.887.400
2015-09-2200:00:0071,4471,5570,1170,611.791.100
2015-09-2300:00:0070,2970,7970,0670,541.761.700
2015-10-0100:00:0069,0669,4468,1468,961.453.200
2015-10-0200:00:0068,1870,2467,4470,231.214.900
2015-10-0600:00:0072,0072,4071,5072,301.076.200
2015-10-0700:00:0072,4073,7372,3073,551.419.100
2015-10-1200:00:0073,5773,5972,5772,821.084.700
2015-10-1300:00:0072,5372,6671,0071,141.278.600
2015-10-1400:00:0071,0171,8770,1170,281.307.400
2015-10-1500:00:0070,7971,6970,3871,561.074.800
2015-10-1600:00:0071,6771,6770,5570,951.278.000
2015-10-2700:00:0074,9976,3974,8375,552.919.500
2015-10-2800:00:0061,9163,2060,2562,9121.763.100
2015-11-0300:00:0061,6563,5561,4163,112.786.700
2015-11-0400:00:0063,3263,3961,9862,222.043.300
2015-11-0500:00:0062,4462,4461,0961,701.520.100
2015-11-0600:00:0061,6462,7961,3662,381.580.100
2015-11-1000:00:0061,7562,3661,5361,651.702.300
2015-11-1100:00:0061,9662,0861,1261,421.256.000
2015-11-1200:00:0061,3261,8260,4060,441.377.700
2015-11-1300:00:0060,4360,6558,5658,571.952.000
2015-11-1700:00:0059,1759,4858,5358,731.434.700
2015-11-1800:00:0058,8459,3958,5259,251.533.400
2015-11-1900:00:0059,8460,0058,8059,211.369.500
2015-11-2000:00:0057,9658,0055,3656,926.630.700
2015-11-2400:00:0056,5557,3356,4556,621.758.600
2015-11-2500:00:0056,9758,1056,8257,681.422.800
2015-11-3000:00:0058,0158,1357,1657,611.792.900
2015-12-0700:00:0056,3456,3555,6255,711.762.800
2015-12-1500:00:0051,3252,5451,1451,763.014.200
2015-12-1600:00:0052,3553,3752,2553,282.508.500
2015-12-1700:00:0053,3453,9352,5952,592.272.200
2015-12-2200:00:0052,7053,1752,5252,98983.600
2015-12-2300:00:0052,9153,4852,8153,251.337.800
2015-12-2400:00:0053,4053,5152,9653,04410.200
2015-12-2900:00:0053,4553,8353,0053,331.046.700
2015-12-3000:00:0053,3053,4452,8952,90786.400
2015-12-3100:00:0052,8453,4252,6152,631.120.900
2016-01-1400:00:0045,9847,2645,1046,912.915.000
2016-01-1500:00:0045,3345,9143,9344,153.811.700
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