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
2016-10-1300:00:0053,8754,5853,1954,451.400.000
2016-10-1400:00:0054,8055,2454,0754,661.521.000
2016-10-2400:00:0057,9759,1857,8458,842.822.100
2016-10-2500:00:0059,0059,2058,4459,073.009.000
2016-10-2600:00:0064,3668,4764,1067,7013.691.200
2016-10-2700:00:0068,0969,9567,0268,816.580.500
2016-10-2800:00:0068,6370,1068,4769,914.013.700
2016-10-3100:00:0069,7671,0469,3569,473.711.100
2016-11-0700:00:0067,3267,5066,2166,522.617.300
2016-11-0800:00:0066,3166,7665,7566,372.761.700
2016-11-2100:00:0066,5067,1066,0566,902.356.100
2016-11-2200:00:0066,2667,0366,2666,821.871.900
2016-11-2300:00:0066,8066,9365,8666,481.362.000
2016-12-0900:00:0066,3766,5764,8264,941.219.800
2017-01-0300:00:0067,2768,3767,1167,571.077.400
2017-01-1000:00:0070,0070,4869,8270,281.458.300
2017-01-1100:00:0070,5971,6470,0970,122.247.200
2017-01-2400:00:0067,9768,2867,4767,741.564.000
2017-01-2500:00:0068,3568,8267,7968,731.751.300
2017-02-0100:00:0068,6768,8067,7668,701.574.000
2017-02-0200:00:0068,3769,6767,8369,401.329.800
2017-02-0600:00:0069,2269,7168,6369,711.620.200
2017-02-0900:00:0063,8364,5863,6163,854.070.600
2017-02-1000:00:0063,8564,2863,5063,952.502.100
2017-02-1300:00:0064,2064,2063,3563,601.758.800
2017-02-1400:00:0063,7564,1363,3763,552.180.900
2017-02-1500:00:0063,3064,1063,2163,901.365.400
2017-02-2100:00:0062,5063,1562,4662,641.802.000
2017-03-0200:00:0063,2464,5063,0763,792.152.100
2017-03-0300:00:0063,5563,5563,1363,361.325.800
2017-03-0600:00:0063,1663,2562,8363,061.065.100
2017-03-1300:00:0064,3465,2064,1864,591.341.200
2017-03-2800:00:0063,0663,6163,0063,252.291.800
2017-03-2900:00:0063,2863,7063,0863,442.067.100
2017-03-3000:00:0063,1764,0760,3760,535.999.500
2017-04-0300:00:0059,7459,9957,8658,103.518.400
2017-04-0600:00:0059,0759,7058,3958,751.901.000
2017-04-0700:00:0058,6558,7458,0058,102.256.600
2017-04-1700:00:0059,0759,2058,6958,821.152.300
2017-04-1800:00:0058,7759,3058,7258,951.004.800
2017-04-2500:00:0061,4261,8661,3361,801.744.500
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