Premium
Akamai Technologies Inc (0HBQ)
LSE
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 | 76.46 | 76.46 | 76.46 | 1323 | 76.46 | DE |
| 4 | 0 | 0 | 76.46 | 76.46 | 76.46 | 5043 | 76.46 | DE |
| 12 | 0 | 0 | 76.46 | 76.46 | 76.46 | 3168 | 76.46 | DE |
| 26 | 0 | 0 | 76.46 | 76.46 | 76.46 | 4888 | 76.46 | DE |
| 52 | 0 | 0 | 76.46 | 76.46 | 76.46 | 3565 | 76.46 | DE |
| 156 | 0 | 0 | 76.46 | 76.46 | 76.46 | 4281 | 76.46 | DE |
| 260 | 0 | 0 | 76.46 | 76.46 | 76.46 | 3008 | 76.46 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 579 |
| 1741973400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 871 |
| 1741887000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1474 |
| 1741800600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 713 |
| 1741714200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 2977 |
| 1741627800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 865 |
| 1741368600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1253 |
| 1741282200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 347 |
| 1741195800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 494 |
| 1741109400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1563 |
| 1741023000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1039 |
| 1740763800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 2825 |
| 1740677400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 6775 |
| 1740591000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 10884 |
| 1740504600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 3030 |
| 1740418200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 46601 |
| 1740159000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 16704 |
| 1740072600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 859 |
| 1739986200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 804 |
| 1739899800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 204 |
| 1739813400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 0 |
| 1739554200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1342 |
| 1739467800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 87 |
| 1739381400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 771 |
| 1739295000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 212 |
| 1739208600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 21869 |
| 1738949400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 193 |
| 1738863000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 395 |
| 1738776600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 75 |
| 1738690200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 408 |
| 1738603800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 427 |
| 1738344600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 624 |
| 1738258200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1440 |
| 1738171800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 745 |
| 1738085400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1343 |
| 1737999000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 24365 |
| 1737739800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1131 |
| 1737653400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 751 |
| 1737567000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 946 |
| 1737480600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 3559 |
| 1737394200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 0 |
| 1737135000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 7498 |
| 1737048600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1155 |
| 1736962200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1140 |
| 1736875800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 220 |
| 1736789400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 701 |
| 1736530200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1257 |
| 1736443800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 0 |
| 1736357400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 624 |
| 1736271000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1348 |
| 1736184600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 889 |
| 1735925400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1031 |
| 1735839000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1830 |
| 1735666200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 75 |
| 1735579800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 633 |
| 1735320600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 586 |
| 1735061400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 44 |
| 1734975000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 174 |
| 1734715800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 78 |
| 1734629400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 63554 |
| 1734543000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1323 |
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
