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 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-03-1000:00:0030,5131,3330,2731,277.390.800
2010-03-1100:00:0031,1931,4430,8831,414.519.300
2010-03-1200:00:0031,5732,2331,1531,948.512.500
2010-03-1500:00:0031,3731,5430,8131,286.041.700
2010-03-1600:00:0031,3631,7331,1331,654.405.900
2010-03-1700:00:0031,7032,4631,6032,083.357.900
2010-03-1800:00:0032,2132,2731,7231,944.063.400
2010-03-1900:00:0031,9832,0831,3231,394.266.000
2010-03-2200:00:0030,3931,2630,0231,266.050.600
2010-03-2300:00:0031,3831,5931,0431,523.828.300
2010-03-2400:00:0031,3831,6931,2331,564.739.700
2010-03-2500:00:0031,9032,1631,4831,513.886.000
2010-03-2600:00:0031,7732,1031,5231,683.098.000
2010-03-2900:00:0031,8132,1831,6331,682.457.000
2010-03-3000:00:0031,7131,9431,5131,612.916.900
2010-03-3100:00:0031,4331,6831,3031,422.239.600
2010-04-0100:00:0031,6331,8831,1331,412.027.100
2010-04-0500:00:0031,4432,5931,4432,453.079.200
2010-04-0600:00:0032,4433,0032,2632,833.260.000
2010-04-0700:00:0032,6632,8332,3832,663.830.100
2010-04-0800:00:0032,5632,6432,2232,602.569.900
2010-04-0900:00:0032,6033,3132,5533,212.875.800
2010-04-1200:00:0033,3733,7933,2433,512.605.100
2010-04-1300:00:0033,5333,5933,1433,461.938.300
2010-04-1400:00:0033,7034,2533,6434,162.367.700
2010-04-1500:00:0034,1634,7634,0434,123.584.600
2010-04-1600:00:0033,9534,0932,9833,225.525.000
2010-04-1900:00:0033,0033,3632,0332,475.197.000
2010-04-2000:00:0032,8133,2332,7033,152.487.400
2010-04-2100:00:0033,4833,6933,1933,582.539.100
2010-04-2200:00:0033,2034,4533,0034,353.788.300
2010-04-2300:00:0034,3534,7933,9734,222.783.000
2010-04-2600:00:0034,2934,8634,1334,672.755.400
2010-04-2700:00:0034,5234,8433,5633,703.993.400
2010-04-2800:00:0033,5533,6632,8933,184.916.300
2010-04-2900:00:0036,7440,1036,5539,6316.666.300
2010-04-3000:00:0039,6339,7938,6138,835.952.300
2010-05-0300:00:0039,3340,1839,3039,764.139.500
2010-05-0400:00:0039,0039,1537,9038,393.963.800
2010-05-0500:00:0037,5938,8337,3938,104.379.300
2010-05-0600:00:0038,0238,5533,9537,396.481.800
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> 


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