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 2024-05-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2016-04-1400:00:0051,5352,3451,1351,671.274.000
2016-04-1500:00:0051,5851,9150,7750,931.984.600
2016-05-0300:00:0050,8250,9449,6449,911.973.600
2016-05-0400:00:0049,6249,9749,0949,541.833.500
2016-05-0500:00:0049,7750,0449,0949,512.053.300
2016-05-0600:00:0049,3549,9748,8849,941.443.800
2016-05-0900:00:0049,6550,4449,5650,151.242.600
2016-05-1900:00:0050,6851,2950,0650,68837.100
2016-05-2000:00:0051,0551,9950,9551,731.584.900
2016-06-0900:00:0054,6355,5054,1655,441.423.100
2016-06-1000:00:0054,6555,2452,6752,731.431.400
2016-06-1300:00:0052,4753,1652,1852,211.244.000
2016-06-1400:00:0052,0952,6951,9752,661.164.900
2016-06-1500:00:0052,6654,0652,6653,271.469.700
2016-06-2100:00:0054,4254,7454,1454,701.132.200
2016-06-2200:00:0054,6655,2454,5754,701.494.200
2016-06-2700:00:0052,7052,8850,9151,162.436.900
2016-06-3000:00:0054,7955,9453,9955,931.952.700
2016-07-0100:00:0055,8156,3355,2055,501.242.400
2016-07-0600:00:0054,1855,0353,7254,961.441.300
2016-07-0700:00:0055,0055,3954,6854,94987.900
2016-07-1800:00:0057,3957,8657,2857,47919.500
2016-07-1900:00:0057,2457,9657,2457,45998.700
2016-07-2000:00:0057,7157,8957,4257,831.164.600
2016-07-2100:00:0057,8958,1257,0157,201.483.200
2016-07-2600:00:0058,0058,4757,6958,093.457.100
2016-07-2700:00:0051,2351,4447,8050,5119.329.200
2016-08-0500:00:0049,7350,8749,1650,662.085.000
2016-08-0800:00:0050,7850,9450,0550,211.405.300
2016-08-1700:00:0052,2452,4051,9852,341.608.500
2016-08-2200:00:0052,8153,0052,2552,981.286.100
2016-08-2500:00:0053,8054,6853,7654,561.969.900
2016-08-2600:00:0054,5655,9454,1855,312.221.500
2016-09-0100:00:0054,8255,0854,1655,071.769.500
2016-09-0200:00:0055,4055,7855,0155,331.149.100
2016-09-1200:00:0052,3853,2852,3153,092.109.200
2016-09-2200:00:0052,7052,9352,1752,432.073.300
2016-09-2300:00:0052,1152,6352,1152,251.302.200
2016-10-1100:00:0055,3055,3053,6154,131.786.500
2016-10-1200:00:0054,0354,3653,5754,28993.800
2016-10-1300:00:0053,8754,5853,1954,451.400.000
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