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 2021-06-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2003-03-1300:00:001,291,431,291,39872.000
2003-03-1400:00:001,411,451,351,36564.700
2003-03-1700:00:001,351,481,321,48584.800
2003-03-1800:00:001,481,591,471,55793.400
2003-03-1900:00:001,561,571,431,50518.400
2003-03-2000:00:001,401,591,401,50456.300
2003-03-2100:00:001,501,581,411,45794.900
2003-03-2400:00:001,421,461,321,36431.100
2003-03-2500:00:001,341,461,341,41319.500
2003-03-2600:00:001,401,431,321,36257.400
2003-03-2700:00:001,361,451,361,45377.300
2003-03-2800:00:001,431,501,391,49260.700
2003-03-3100:00:001,451,481,361,41594.300
2003-04-0100:00:001,441,461,381,41199.000
2003-04-0200:00:001,431,521,411,50451.700
2003-04-0300:00:001,421,481,421,45752.900
2003-04-0400:00:001,451,461,381,43421.100
2003-04-0700:00:001,491,541,451,49953.300
2003-04-0800:00:001,471,501,461,49367.100
2003-04-0900:00:001,491,511,411,45372.100
2003-04-1000:00:001,441,471,401,41213.400
2003-04-1100:00:001,441,451,401,40270.800
2003-04-1400:00:001,421,441,381,42323.200
2003-04-1500:00:001,381,441,381,40351.200
2003-04-1600:00:001,441,441,361,40361.100
2003-04-1700:00:001,441,461,371,45374.600
2003-04-2100:00:001,451,691,421,661.350.100
2003-04-2200:00:001,592,051,562,023.788.000
2003-04-2300:00:002,192,752,102,746.771.900
2003-04-2400:00:002,732,732,132,173.953.500
2003-04-2500:00:002,132,482,062,302.332.000
2003-04-2800:00:002,292,462,252,451.378.800
2003-04-2900:00:002,492,572,332,421.503.000
2003-04-3000:00:002,412,442,302,421.424.400
2003-05-0100:00:002,512,542,302,392.128.300
2003-05-0200:00:002,382,702,362,562.355.100
2003-05-0500:00:002,733,322,723,266.377.200
2003-05-0600:00:003,303,663,203,275.289.900
2003-05-0700:00:003,283,503,053,503.026.000
2003-05-0800:00:003,503,523,343,481.613.800
2003-05-0900:00:003,533,553,303,322.004.700
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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