Premium
Akamai Tech (1AKAM)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -3.34 | -3.56380708493 | 93.72 | 93.72 | 90.38 | 5 | 91.12222222 | DE |
| 12 | 8.03 | 9.75106253795 | 82.35 | 93.72 | 82.35 | 44 | 88.96652968 | DE |
| 26 | -0.34 | -0.374779541446 | 90.72 | 106 | 82.35 | 38 | 90.54432787 | DE |
| 52 | -26.72 | -22.8181041845 | 117.1 | 117.1 | 82.35 | 58 | 93.20326385 | DE |
| 156 | -22.46 | -19.9042892591 | 112.84 | 117.1 | 82.35 | 60 | 94.45440267 | DE |
| 260 | -22.46 | -19.9042892591 | 112.84 | 117.1 | 82.35 | 60 | 94.45440267 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1738256100 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1738169700 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1738083300 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737996900 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737737700 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737651300 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737564900 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737478500 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737392100 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737132900 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737046500 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1736960100 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1736873700 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1736787300 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1736528100 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1736441700 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1736355300 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1736268900 | 90.38 | -3.34 | -3.56 | 90.38 | 90.38 | 90.38 | 7 |
| 1736182500 | 93.72 | 0 | 0.00 | 93.72 | 93.72 | 93.72 | 0 |
| 1735923300 | 93.72 | 0.87 | 0.94 | 93.72 | 93.72 | 93.72 | 2 |
| 1735836900 | 92.85 | -0.73 | -0.78 | 92.85 | 92.85 | 92.85 | 6 |
| 1735577700 | 93.58 | 0 | 0.00 | 93.58 | 93.58 | 93.58 | 0 |
| 1735318500 | 93.58 | 0 | 0.00 | 93.58 | 93.58 | 93.58 | 0 |
| 1734972900 | 93.58 | 0 | 0.00 | 93.58 | 93.58 | 93.58 | 0 |
| 1734713700 | 93.58 | 0 | 0.00 | 93.58 | 93.58 | 93.58 | 0 |
| 1734627300 | 93.58 | 0 | 0.00 | 93.58 | 93.58 | 93.58 | 0 |
| 1734540900 | 93.58 | 0 | 0.00 | 93.58 | 93.58 | 93.58 | 0 |
| 1734454500 | 93.58 | 0 | 0.00 | 93.58 | 93.58 | 93.58 | 0 |
| 1734368100 | 93.58 | 0 | 0.00 | 93.58 | 93.58 | 93.58 | 0 |
| 1734108900 | 93.58 | 0 | 0.00 | 93.58 | 93.58 | 93.58 | 0 |
| 1734022500 | 93.58 | 0 | 0.00 | 93.58 | 93.58 | 93.58 | 0 |
| 1733936100 | 93.58 | 0 | 0.00 | 93.58 | 93.58 | 93.58 | 0 |
| 1733849700 | 93.58 | 0 | 0.00 | 93.58 | 93.58 | 93.58 | 0 |
| 1733763300 | 93.58 | 0 | 0.00 | 93.58 | 93.58 | 93.58 | 0 |
| 1733504100 | 93.58 | 0 | 0.00 | 93.58 | 93.58 | 93.58 | 0 |
| 1733417700 | 93.58 | 2.98 | 3.29 | 93.58 | 93.58 | 93.58 | 6 |
| 1733331300 | 90.6 | 0 | 0.00 | 90.6 | 90.6 | 90.6 | 0 |
| 1733244900 | 90.6 | 0.81 | 0.90 | 93.45 | 93.45 | 90.6 | 12 |
| 1733158500 | 89.79 | 0.39 | 0.44 | 89.79 | 89.79 | 89.79 | 8 |
| 1732899300 | 89.4 | 0 | 0.00 | 89.4 | 89.4 | 89.4 | 0 |
| 1732812900 | 89.4 | 0 | 0.00 | 89.4 | 89.4 | 89.4 | 0 |
| 1732726500 | 89.4 | 5.03 | 5.96 | 89.4 | 89.4 | 89.4 | 350 |
| 1732640100 | 84.37 | 0 | 0.00 | 84.37 | 84.37 | 84.37 | 0 |
| 1732553700 | 84.37 | 0 | 0.00 | 84.37 | 84.37 | 84.37 | 0 |
| 1732294500 | 84.37 | 0 | 0.00 | 84.37 | 84.37 | 84.37 | 0 |
| 1732208100 | 84.37 | 0.25 | 0.30 | 84.37 | 84.37 | 84.37 | 2 |
| 1732121700 | 84.12 | 0 | 0.00 | 84.12 | 84.12 | 84.12 | 0 |
| 1732035300 | 84.12 | 0.5 | 0.60 | 84.12 | 84.12 | 84.12 | 3 |
| 1731948900 | 83.62 | 0 | 0.00 | 83.62 | 83.62 | 83.62 | 0 |
| 1731689700 | 83.62 | 0 | 0.00 | 83.62 | 83.62 | 83.62 | 0 |
| 1731603300 | 83.62 | 0 | 0.00 | 83.62 | 83.62 | 83.62 | 0 |
| 1731516900 | 83.62 | -14.43 | -14.72 | 82.35 | 83.62 | 82.35 | 42 |
| 1731398400 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 0 |
| 1731312000 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 0 |
| 1731052800 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 0 |
| 1730966400 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 0 |
| 1730880000 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 0 |
| 1730793600 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 0 |
| 1730707200 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 0 |
| 1730448000 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
