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
2003-01-1400:00:001,801,851,751,81894.800
2003-01-1500:00:001,861,871,681,761.045.100
2003-01-1600:00:001,721,761,651,70529.600
2003-01-1700:00:001,651,651,521,541.316.600
2003-01-2100:00:001,541,581,411,491.507.400
2003-01-2200:00:001,401,501,401,481.031.400
2003-01-2300:00:001,561,561,451,50653.600
2003-01-2400:00:001,531,541,401,401.501.800
2003-01-2700:00:001,401,421,261,311.663.600
2003-01-2800:00:001,421,461,311,361.384.500
2003-01-2900:00:001,451,511,351,431.441.400
2003-01-3000:00:001,401,451,281,39824.800
2003-01-3100:00:001,361,391,301,33705.000
2003-02-0300:00:001,331,351,281,311.633.700
2003-02-0400:00:001,301,311,181,231.406.100
2003-02-0500:00:001,221,301,201,26610.900
2003-02-0600:00:001,251,351,181,27375.900
2003-02-0700:00:001,351,501,301,42812.700
2003-02-1000:00:001,451,521,341,351.295.000
2003-02-1100:00:001,401,421,251,271.292.200
2003-02-1200:00:001,271,341,221,23397.100
2003-02-1300:00:001,291,321,231,23538.500
2003-02-1400:00:001,261,351,241,33444.500
2003-02-1800:00:001,361,461,341,43675.700
2003-02-1900:00:001,441,461,401,44356.900
2003-02-2000:00:001,411,481,361,38297.700
2003-02-2100:00:001,391,481,351,46337.800
2003-02-2400:00:001,391,441,351,40375.800
2003-02-2500:00:001,371,581,351,54531.600
2003-02-2600:00:001,521,721,501,601.119.900
2003-02-2700:00:001,601,621,461,58551.100
2003-02-2800:00:001,551,601,501,53315.100
2003-03-0300:00:001,571,591,491,50359.300
2003-03-0400:00:001,461,501,371,40478.200
2003-03-0500:00:001,421,421,361,40250.600
2003-03-0600:00:001,321,401,321,33599.300
2003-03-0700:00:001,331,441,301,36762.300
2003-03-1000:00:001,361,381,301,32283.800
2003-03-1100:00:001,321,361,301,33260.400
2003-03-1200:00:001,331,351,281,32442.500
2003-03-1300:00:001,291,431,291,39872.000
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