Premium
Akamai Technologies Inc (AKAM)
NASDAQ
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 | 0.04 | 0.0496216350329 | 80.61 | 88.01 | 79.9 | 3201965 | 84.32882557 | CS |
| 4 | -20.69 | -20.4164199724 | 101.34 | 101.72 | 75.5 | 4109973 | 83.04724482 | CS |
| 12 | -16.65 | -17.112024666 | 97.3 | 103.75 | 75.5 | 2498647 | 88.53655195 | CS |
| 26 | -13.78 | -14.5928200784 | 94.43 | 106.8 | 75.5 | 2059957 | 92.52301417 | CS |
| 52 | -30.09 | -27.1717536572 | 110.74 | 111.785 | 75.5 | 1823006 | 94.70616796 | CS |
| 156 | -29.04 | -26.4746102653 | 109.69 | 129.17 | 70.65 | 1680453 | 96.10076175 | CS |
| 260 | -3.57 | -4.23889812396 | 84.22 | 129.17 | 70.65 | 1668394 | 100.08962993 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 84.15 | -3.37 | -3.85 | 86.48 | 87.375 | 83.81 | 3870462 |
| 1741390500 | 87.52 | 4.71 | 5.69 | 82.34 | 88.01 | 82.13 | 4505515 |
| 1741304100 | 82.81 | -0.01 | -0.01 | 81.86 | 83.45 | 81.7325 | 2238338 |
| 1741217700 | 82.82 | 0.64 | 0.78 | 81.73 | 82.975 | 81.13 | 2424890 |
| 1741131300 | 82.18 | 1.18 | 1.46 | 80.55 | 82.73 | 79.9 | 3101373 |
| 1741044900 | 81 | 0.32 | 0.40 | 81.29 | 83.11 | 80.425 | 3950552 |
| 1740785700 | 80.68 | 2.81 | 3.61 | 79.68 | 81.655 | 79.125 | 5814670 |
| 1740699300 | 77.87 | -1.71 | -2.15 | 79.6 | 80.08 | 77.815 | 3707703 |
| 1740612900 | 79.58 | 1.53 | 1.96 | 78.12 | 79.94 | 77.64 | 3713064 |
| 1740526500 | 78.05 | 0.4 | 0.52 | 77.5 | 78.79 | 76.595 | 4081121 |
| 1740440100 | 77.65 | 0.92 | 1.20 | 77.9 | 79.7 | 75.5 | 7010167 |
| 1740180900 | 76.73 | -21.3 | -21.73 | 89 | 89.89 | 76.5 | 20765820 |
| 1740094500 | 98.03 | -2.23 | -2.22 | 100.34 | 100.655 | 97.22 | 3057411 |
| 1740008100 | 100.26 | 0.94 | 0.95 | 98.95 | 100.32 | 97.44 | 2222913 |
| 1739921700 | 99.32 | -0.69 | -0.69 | 100.01 | 100.295 | 98.51 | 1689434 |
| 1739576100 | 100.01 | 0.35 | 0.35 | 100.06 | 101.62 | 99.7025 | 1466571 |
| 1739489700 | 99.66 | -1.4 | -1.39 | 100.58 | 100.75 | 98.97 | 1964240 |
| 1739403300 | 101.06 | -0.32 | -0.32 | 100.69 | 101.385 | 99.855 | 1336590 |
| 1739316900 | 101.38 | -0.72 | -0.71 | 101.34 | 101.72 | 100.56 | 1618966 |
| 1739230500 | 102.1 | 2.46 | 2.47 | 100.37 | 103.75 | 99.96 | 3112155 |
| 1738971300 | 99.64 | 0.03 | 0.03 | 99.73 | 100.11 | 98.56 | 1517055 |
| 1738884900 | 99.61 | -1.28 | -1.27 | 100.95 | 101.83 | 99.49 | 1454842 |
| 1738798500 | 100.89 | 1.02 | 1.02 | 99.8 | 101.019 | 99.01 | 1279591 |
| 1738712100 | 99.87 | 1.87 | 1.91 | 97.68 | 99.97 | 97.68 | 1458332 |
| 1738625700 | 98 | -1.9 | -1.90 | 98.4 | 98.7 | 96.76 | 1796637 |
| 1738366500 | 99.9 | -1.58 | -1.56 | 101.95 | 102.37 | 99.74 | 1518925 |
| 1738280100 | 101.48 | 1.07 | 1.07 | 101.04 | 101.87 | 100.61 | 1801370 |
| 1738193700 | 100.41 | -0.13 | -0.13 | 100.6 | 101 | 99.58 | 1366239 |
| 1738107300 | 100.54 | 0.87 | 0.87 | 99.95 | 100.77 | 98.895 | 1866898 |
| 1738020900 | 99.67 | 1.97 | 2.02 | 97 | 100.15 | 96.91 | 2477587 |
| 1737761700 | 97.7 | 2.59 | 2.72 | 96.14 | 97.77 | 95.8659 | 1802228 |
| 1737675300 | 95.11 | 0 | 0.00 | 95.11 | 95.11 | 95.11 | 0 |
| 1737588900 | 95.11 | 0.4 | 0.42 | 94.85 | 95.13 | 93.295 | 1351170 |
| 1737502500 | 94.71 | 3.7 | 4.07 | 92.06 | 94.97 | 92.0201 | 2948580 |
| 1737156900 | 91.01 | 0.51 | 0.56 | 91.72 | 92.545 | 90.955 | 2415355 |
| 1737070500 | 90.5 | -0.02 | -0.02 | 90.02 | 90.96 | 89.5501 | 1142582 |
| 1736984100 | 90.52 | -0.06 | -0.07 | 91.57 | 91.92 | 90.06 | 1095426 |
| 1736897700 | 90.58 | 0.97 | 1.08 | 89.88 | 91.41 | 89.661 | 1188946 |
| 1736811300 | 89.61 | 0.68 | 0.76 | 88.95 | 90.155 | 88.5 | 1529359 |
| 1736552100 | 88.93 | -4.43 | -4.75 | 92.35 | 92.72 | 88.82 | 2433708 |
| 1736379300 | 93.36 | 0.82 | 0.89 | 92.31 | 94.29 | 91.5 | 1806333 |
| 1736292900 | 92.54 | -0.85 | -0.91 | 93.42 | 94.92 | 92.27 | 1298451 |
| 1736206500 | 93.39 | -0.17 | -0.18 | 93.98 | 95.1 | 93.11 | 1517490 |
| 1735947300 | 93.56 | -1.86 | -1.95 | 96 | 96 | 91.8187 | 2323489 |
| 1735860900 | 95.42 | -0.23 | -0.24 | 96.67 | 97.23 | 95.06 | 1010101 |
| 1735688100 | 95.65 | 0.09 | 0.09 | 95.81 | 96.65 | 95.41 | 932139 |
| 1735601700 | 95.56 | -1.41 | -1.45 | 96.25 | 96.44 | 95.22 | 1087531 |
| 1735342500 | 96.97 | -0.99 | -1.01 | 97.51 | 97.68 | 96.13 | 724925 |
| 1735256100 | 97.96 | 1.05 | 1.08 | 96.72 | 98.11 | 96.5 | 946868 |
| 1735077840 | 96.91 | 0.31 | 0.32 | 96.13 | 97.17 | 96.05 | 541735 |
| 1734996900 | 96.6 | 0.71 | 0.74 | 95.73 | 96.71 | 95.4 | 1365169 |
| 1734737700 | 95.89 | 1.31 | 1.39 | 94.25 | 96.32 | 93.93 | 3036554 |
| 1734651300 | 94.58 | 0.46 | 0.49 | 94.72 | 95.78 | 94.26 | 1518915 |
| 1734564900 | 94.12 | -3.24 | -3.33 | 97.75 | 97.8 | 93.969 | 1983784 |
| 1734478500 | 97.36 | 0.06 | 0.06 | 97.06 | 98.53 | 97.02 | 1552635 |
| 1734392100 | 97.3 | -1.94 | -1.95 | 98.41 | 99.83 | 97.2 | 1525876 |
| 1734132900 | 99.24 | -0.76 | -0.76 | 99.72 | 100.25 | 98.8101 | 1564642 |
| 1734046500 | 100 | -0.02 | -0.02 | 99.19 | 100.39 | 99.005 | 1289168 |
| 1733960100 | 100.02 | 1.24 | 1.26 | 99.29 | 100.145 | 98.5345 | 1371870 |
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
