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 2021-05-18
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2000-03-0100:00:00259,38285,88259,31278,63692.500
2000-03-0200:00:00282,19290,69265,00268,00560.300
2000-03-0300:00:00278,25286,63265,88268,38588.000
2000-03-0600:00:00270,50278,81252,75254,00365.500
2000-03-0700:00:00260,00268,19255,00262,44589.200
2000-03-0800:00:00264,19269,06249,00265,00401.100
2000-03-0900:00:00267,88288,00265,16286,00468.100
2000-03-1000:00:00288,06305,94288,00296,00674.200
2000-03-1300:00:00274,00302,50273,94284,75455.200
2000-03-1400:00:00292,50292,75266,00269,75345.500
2000-03-1500:00:00269,56270,19230,19240,25903.600
2000-03-1600:00:00243,00245,50215,00229,13829.500
2000-03-1700:00:00227,00237,50218,50218,94551.300
2000-03-2000:00:00218,75227,88209,63213,251.245.500
2000-03-2100:00:00208,88208,88189,00197,501.346.900
2000-03-2200:00:00202,25225,00201,31208,50821.600
2000-03-2300:00:00210,00215,00199,00201,88636.100
2000-03-2400:00:00203,50215,00202,50211,00560.500
2000-03-2700:00:00214,25219,50206,13208,69329.200
2000-03-2800:00:00207,25207,38199,00199,88495.000
2000-03-2900:00:00199,44199,44168,00170,001.700.300
2000-03-3000:00:00166,00172,06159,50160,061.398.900
2000-03-3100:00:00172,06172,13155,00160,81842.000
2000-04-0300:00:00157,13157,88118,00119,001.813.800
2000-04-0400:00:00127,00127,75105,00115,472.063.600
2000-04-0500:00:00110,87130,13107,00110,001.408.600
2000-04-0600:00:00117,50136,00115,00135,132.280.900
2000-04-0700:00:00141,00149,75138,00145,691.295.900
2000-04-1000:00:00149,94151,63127,31133,311.421.400
2000-04-1100:00:00121,31123,00105,00107,753.140.300
2000-04-1200:00:00110,87111,5692,7592,752.600.000
2000-04-1300:00:0097,3199,2587,8788,001.592.200
2000-04-1400:00:0084,5084,7564,0064,872.187.000
2000-04-1700:00:0060,0076,6256,6370,002.005.300
2000-04-1800:00:0074,5095,0067,8791,501.898.000
2000-04-1900:00:0095,00102,1285,0088,941.566.300
2000-04-2000:00:0093,0093,5681,2586,94953.900
2000-04-2400:00:0078,0082,5074,5075,87944.800
2000-04-2500:00:0082,0082,0070,0073,062.605.300
2000-04-2600:00:0068,0079,8167,0073,501.805.000
2000-04-2700:00:0068,0683,7568,0083,121.503.800
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@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters