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 2021-06-13
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2001-04-1000:00:007,288,847,258,672.691.900
2001-04-1100:00:009,199,658,098,351.968.900
2001-04-1200:00:008,399,188,309,061.186.000
2001-04-1600:00:008,879,078,208,401.138.300
2001-04-1700:00:008,208,908,088,551.459.300
2001-04-1800:00:009,3610,628,749,044.801.600
2001-04-1900:00:0011,0512,6510,2112,607.029.700
2001-04-2000:00:0012,0212,549,7510,2111.505.100
2001-04-2300:00:009,9710,048,809,143.613.400
2001-04-2400:00:009,489,709,109,242.784.900
2001-04-2500:00:008,999,007,917,974.924.800
2001-04-2600:00:008,298,297,007,004.697.000
2001-04-2700:00:007,558,007,257,912.135.200
2001-04-3000:00:008,809,608,409,454.585.900
2001-05-0100:00:009,589,618,859,082.522.800
2001-05-0200:00:009,5312,009,2311,467.527.700
2001-05-0300:00:0010,7711,8210,0510,145.055.900
2001-05-0400:00:009,6510,989,2210,564.087.300
2001-05-0700:00:0010,7010,999,909,992.512.500
2001-05-0800:00:0010,6010,739,9010,332.364.800
2001-05-0900:00:009,9710,189,6010,072.551.400
2001-05-1000:00:0010,3910,459,539,573.372.700
2001-05-1100:00:009,679,688,909,341.957.800
2001-05-1400:00:008,869,398,818,901.681.000
2001-05-1500:00:008,949,988,809,163.645.500
2001-05-1600:00:009,0210,148,939,962.364.700
2001-05-1700:00:0010,1210,6810,1010,292.819.500
2001-05-1800:00:0010,1710,339,8310,012.004.900
2001-05-2100:00:0010,3411,2010,2010,903.219.000
2001-05-2200:00:0011,2413,3411,0512,816.374.900
2001-05-2300:00:0012,8512,8511,2611,263.262.000
2001-05-2400:00:0011,3412,1311,2011,933.278.100
2001-05-2500:00:0011,7911,8110,9510,952.690.500
2001-05-2900:00:0012,5112,6511,0111,135.732.800
2001-05-3000:00:0010,4010,659,9110,053.015.800
2001-05-3100:00:0010,0610,8010,0610,332.214.200
2001-06-0100:00:0010,7510,8210,0610,354.029.200
2001-06-0400:00:0010,4010,5610,1010,151.002.900
2001-06-0500:00:0010,1610,199,7110,133.428.500
2001-06-0600:00:0010,3310,409,8710,052.492.900
2001-06-0700:00:0010,0010,009,309,641.852.700
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