Última Hora: "?Era o que mais faltava que alguém fosse eliminado das listas? do PSD - Expresso" Sat, 19 Jan 2019 14:53:00 GMT    "Aliança. Seis, sete deputados? ?Não ficava triste com esse resultado, mas quero mais?, assume Santana - PÚBLICO" Sun, 20 Jan 2019 13:36:00 GMT    "Israel diz ter atacado alvos militares iranianos na Síria - SAPO 24" Mon, 21 Jan 2019 06:12:00 GMT    "Polícia ferido no bairro da Jamaica foi atingido na boca - Correio da Manhã" Sun, 20 Jan 2019 21:44:00 GMT    "Hoje é o dia D do Brexit. Mais um - Jornal Económico" Mon, 21 Jan 2019 07:49:00 GMT    "Miguel Albuquerque: "Não votámos no Presidente da República para andar a tirar selfies" - TVI24" Sun, 20 Jan 2019 18:38:00 GMT    "Guarda prisional agredido "à cabeçada" por visitante na cadeia de Paços de Ferreira - Jornal de Notícias" Sun, 20 Jan 2019 13:04:00 GMT    "Faltam oito metros de perfuração e mais quatro à mão para chegar a Julen - Notícias ao Minuto" Mon, 21 Jan 2019 07:50:26 GMT   "África. Militares portugueses em confrontos durante três dias na República Centro-Africana - PÚBLICO" Sun, 20 Jan 2019 23:34:00 GMT    "Mortalidade infantil subiu 26% em 2018 - Observador" Mon, 21 Jan 2019 07:30:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,435 (+0,833%) Akamai Technologi - [Ticker: AKAM]Gráfico Akamai Technologi  Noticias Akamai Technologi  Descargar Históricos de Metastock Akamai Technologi y Otros  Análisis Técnico Akamai Technologi  
Última Transacción52,685Hora de Cotización2017-11-01 - 19:34:00
Variación+0,435 (+0,833%)Rango 52 Semanas[0,000 - 0,000]
Máximo53,070Mínimo52,340
Volumen1.148.540Volumen Medio (3m)0
Demanda / Oferta52,680 x 500 - 52,690 x 700Yield
Cierre Anterior52,250PER0,00%
Apertura52,700EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para AKAM desde 2000-01-01 hasta 2019-01-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03321,25288.700345,50311,00344,1900:00:00
2000-01-04300,00219.200321,50300,00320,0000:00:00
2000-01-05283,501.185.500299,63262,00282,5000:00:00
2000-01-06236,13801.700278,13235,25272,0000:00:00
2000-01-07248,38734.200254,50238,00248,3800:00:00
2000-01-10285,501.145.000286,25249,56259,1300:00:00
2000-01-11278,44481.600298,00267,25295,1300:00:00
2000-01-12254,001.012.000289,25250,00288,0000:00:00
2000-01-13232,811.032.000260,50218,38260,3800:00:00
2000-01-14230,00642.300254,63229,00254,0000:00:00
2000-01-18211,50823.400229,06207,50229,0600:00:00
2000-01-19224,751.371.700233,00212,00212,0000:00:00
2000-01-20234,00920.000235,75220,00229,5000:00:00
2000-01-21269,001.233.300275,00229,75235,0000:00:00
2000-01-24262,06890.300284,44258,63271,9400:00:00
2000-01-25279,31375.300282,00254,63264,0000:00:00
2000-01-26277,50600.800288,00274,06278,0000:00:00
2000-01-27281,13546.400290,00264,00270,0000:00:00
2000-01-28270,06423.000285,06255,00266,1300:00:00
2000-01-31249,13679.200267,00235,06264,1300:00:00
2000-02-01239,06332.700256,47235,38255,2500:00:00
2000-02-02233,63316.900245,00231,25239,1300:00:00
2000-02-03245,38485.300252,00239,88240,0000:00:00
2000-02-04235,00330.300254,00230,41247,6300:00:00
2000-02-07228,631.581.600233,00216,00230,0000:00:00
2000-02-08240,94686.200246,00232,06241,1300:00:00
2000-02-09234,88673.900244,00233,00241,2500:00:00
2000-02-10229,00424.400236,88227,00236,7500:00:00
2000-02-11233,06394.700241,00226,13229,0600:00:00
2000-02-14230,38424.100238,75226,81233,5600:00:00
2000-02-15222,50380.900233,00217,00231,7500:00:00
2000-02-16246,131.092.000252,00228,19229,7500:00:00
2000-02-17252,00703.600253,00235,50246,2500:00:00
2000-02-18241,69504.200247,00239,25246,0000:00:00
2000-02-22242,13376.900244,00238,38238,6300:00:00
2000-02-23252,06500.900260,50233,50246,0000:00:00
2000-02-24274,81745.000275,38253,00253,5000:00:00
2000-02-25267,06495.500275,00261,00274,2500:00:00
2000-02-28256,75459.700265,38248,31263,3800:00:00
2000-02-29261,25253.300262,75250,00259,2800:00:00
2000-03-01278,63692.500285,88259,31259,3800:00:00
2000-03-02268,00560.300290,69265,00282,1900:00:00
2000-03-03268,38588.000286,63265,88278,2500:00:00
2000-03-06254,00365.500278,81252,75270,5000:00:00
2000-03-07262,44589.200268,19255,00260,0000:00:00
2000-03-08265,00401.100269,06249,00264,1900:00:00
2000-03-09286,00468.100288,00265,16267,8800:00:00
2000-03-10296,00674.200305,94288,00288,0600:00:00
2000-03-13284,75455.200302,50273,94274,0000:00:00
2000-03-14269,75345.500292,75266,00292,5000:00:00
2000-03-15240,25903.600270,19230,19269,5600:00:00
2000-03-16229,13829.500245,50215,00243,0000:00:00
2000-03-17218,94551.300237,50218,50227,0000:00:00
2000-03-20213,251.245.500227,88209,63218,7500:00:00
2000-03-21197,501.346.900208,88189,00208,8800:00:00
2000-03-22208,50821.600225,00201,31202,2500:00:00
2000-03-23201,88636.100215,00199,00210,0000:00:00
2000-03-24211,00560.500215,00202,50203,5000:00:00
2000-03-27208,69329.200219,50206,13214,2500:00:00
2000-03-28199,88495.000207,38199,00207,2500:00:00
2000-03-29170,001.700.300199,44168,00199,4400:00:00
2000-03-30160,061.398.900172,06159,50166,0000:00:00
2000-03-31160,81842.000172,13155,00172,0600:00:00
2000-04-03119,001.813.800157,88118,00157,1300:00:00
2000-04-04115,472.063.600127,75105,00127,0000:00:00
2000-04-05110,001.408.600130,13107,00110,8700:00:00
2000-04-06135,132.280.900136,00115,00117,5000:00:00
2000-04-07145,691.295.900149,75138,00141,0000:00:00
2000-04-10133,311.421.400151,63127,31149,9400:00:00
2000-04-11107,753.140.300123,00105,00121,3100:00:00
2000-04-1292,752.600.000111,5692,75110,8700:00:00
2000-04-1388,001.592.20099,2587,8797,3100:00:00
2000-04-1464,872.187.00084,7564,0084,5000:00:00
2000-04-1770,002.005.30076,6256,6360,0000:00:00
2000-04-1891,501.898.00095,0067,8774,5000:00:00
2000-04-1988,941.566.300102,1285,0095,0000:00:00
2000-04-2086,94953.90093,5681,2593,0000:00:00
2000-04-2475,87944.80082,5074,5078,0000:00:00
2000-04-2573,062.605.30082,0070,0082,0000:00:00
2000-04-2673,501.805.00079,8167,0068,0000:00:00
2000-04-2783,121.503.80083,7568,0068,0600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters