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 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2000-01-0300:00:00344,19345,50311,00321,25288.700
2000-01-0400:00:00320,00321,50300,00300,00219.200
2000-01-0500:00:00282,50299,63262,00283,501.185.500
2000-01-0600:00:00272,00278,13235,25236,13801.700
2000-01-0700:00:00248,38254,50238,00248,38734.200
2000-01-1000:00:00259,13286,25249,56285,501.145.000
2000-01-1100:00:00295,13298,00267,25278,44481.600
2000-01-1200:00:00288,00289,25250,00254,001.012.000
2000-01-1300:00:00260,38260,50218,38232,811.032.000
2000-01-1400:00:00254,00254,63229,00230,00642.300
2000-01-1800:00:00229,06229,06207,50211,50823.400
2000-01-1900:00:00212,00233,00212,00224,751.371.700
2000-01-2000:00:00229,50235,75220,00234,00920.000
2000-01-2100:00:00235,00275,00229,75269,001.233.300
2000-01-2400:00:00271,94284,44258,63262,06890.300
2000-01-2500:00:00264,00282,00254,63279,31375.300
2000-01-2600:00:00278,00288,00274,06277,50600.800
2000-01-2700:00:00270,00290,00264,00281,13546.400
2000-01-2800:00:00266,13285,06255,00270,06423.000
2000-01-3100:00:00264,13267,00235,06249,13679.200
2000-02-0100:00:00255,25256,47235,38239,06332.700
2000-02-0200:00:00239,13245,00231,25233,63316.900
2000-02-0300:00:00240,00252,00239,88245,38485.300
2000-02-0400:00:00247,63254,00230,41235,00330.300
2000-02-0700:00:00230,00233,00216,00228,631.581.600
2000-02-0800:00:00241,13246,00232,06240,94686.200
2000-02-0900:00:00241,25244,00233,00234,88673.900
2000-02-1000:00:00236,75236,88227,00229,00424.400
2000-02-1100:00:00229,06241,00226,13233,06394.700
2000-02-1400:00:00233,56238,75226,81230,38424.100
2000-02-1500:00:00231,75233,00217,00222,50380.900
2000-02-1600:00:00229,75252,00228,19246,131.092.000
2000-02-1700:00:00246,25253,00235,50252,00703.600
2000-02-1800:00:00246,00247,00239,25241,69504.200
2000-02-2200:00:00238,63244,00238,38242,13376.900
2000-02-2300:00:00246,00260,50233,50252,06500.900
2000-02-2400:00:00253,50275,38253,00274,81745.000
2000-02-2500:00:00274,25275,00261,00267,06495.500
2000-02-2800:00:00263,38265,38248,31256,75459.700
2000-02-2900:00:00259,28262,75250,00261,25253.300
2000-03-0100:00:00259,38285,88259,31278,63692.500
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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