Premium
Akamai Technologies Inc (AKAM)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.76 | 11.2980343545 | 112.94 | 130.54 | 112.3 | 4768003 | 122.54732985 | CS |
| 4 | -6.76 | -5.1034274498 | 132.46 | 137.93 | 108.84 | 4190525 | 120.94825592 | CS |
| 12 | 28.13 | 28.8305831711 | 97.57 | 165.45 | 93.51 | 5229463 | 131.93450118 | CS |
| 26 | 31.96 | 34.0943033924 | 93.74 | 165.45 | 88.36 | 5055399 | 116.50830006 | CS |
| 52 | 45.11 | 55.9746866857 | 80.59 | 165.45 | 69.78 | 3668504 | 105.10258072 | CS |
| 156 | 34.7 | 38.1318681319 | 91 | 165.45 | 67.63 | 2467372 | 100.23756257 | CS |
| 260 | 7.925 | 6.72893228614 | 117.775 | 165.45 | 67.63 | 2084232 | 99.18107829 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 126.19 | -3.33 | -2.57 | 130.18 | 131.07499 | 125.28 | 3038975 |
| 1783636500 | 129.52 | 2.95 | 2.33 | 125.3 | 130.54 | 124.5 | 4962979 |
| 1783550100 | 126.57 | 12.2 | 10.67 | 113.775 | 127.35 | 113.775 | 7031780 |
| 1783463700 | 114.37 | 1.64 | 1.45 | 118.02 | 118.96 | 113.565 | 4017061 |
| 1783377300 | 112.73 | -0.44 | -0.39 | 112.94 | 116.575 | 112.3 | 3060192 |
| 1783031700 | 113.17 | 0.36 | 0.32 | 111.78 | 115.1479 | 109.55 | 4116848 |
| 1782945300 | 112.81 | -5.4 | -4.57 | 117.26 | 118.35 | 112.35 | 4235373 |
| 1782858900 | 118.21 | 4.41 | 3.88 | 114.54 | 119.22 | 114.23 | 4035026 |
| 1782772500 | 113.8 | 0.51 | 0.45 | 114.71 | 115.48 | 112.715 | 2774347 |
| 1782513300 | 113.29 | 0.4 | 0.35 | 112.505 | 114.95 | 108.84 | 4430245 |
| 1782426900 | 112.89 | -6.59 | -5.52 | 121.57 | 121.57 | 112.19 | 4606611 |
| 1782340500 | 119.48 | -0.39 | -0.33 | 119.25 | 122.03 | 118.12 | 6121643 |
| 1782254100 | 119.87 | -0.87 | -0.72 | 119.7 | 123.29 | 119.2 | 2923653 |
| 1782167700 | 120.74 | -4.17 | -3.34 | 123.63 | 124.9 | 118.98 | 4535671 |
| 1781822100 | 124.91 | -2.95 | -2.30 | 129.27 | 130 | 122.76 | 7207182 |
| 1781735700 | 127.855 | -4.46 | -3.37 | 132.15 | 133.56 | 127.49 | 3439751 |
| 1781649300 | 132.31 | -1.89 | -1.41 | 134.01 | 137.93 | 131.845 | 2402094 |
| 1781562900 | 134.19999 | 0.7 | 0.52 | 135.46 | 136.85 | 133.12 | 2866976 |
| 1781303700 | 133.5 | 1.04 | 0.79 | 132.46 | 134.615 | 130.11 | 2662023 |
| 1781217300 | 132.46 | 2.49 | 1.92 | 129.49 | 132.62 | 127.49 | 3930056 |
| 1781130900 | 129.97 | -7.84 | -5.69 | 134.54499 | 139.83 | 129.32499 | 4779996 |
| 1781044500 | 137.81 | -4.06 | -2.86 | 142.57499 | 142.83 | 132.57842 | 4522755 |
| 1780958100 | 141.87 | -7.45 | -4.99 | 149.655 | 150.36 | 141.29 | 5428339 |
| 1780698900 | 149.32 | -9.66 | -6.08 | 157.555 | 158.05 | 147.79 | 3023268 |
| 1780612500 | 158.97999 | -1.38 | -0.86 | 156.9 | 160.875 | 154.69999 | 4891058 |
| 1780526100 | 160.36 | 0.04 | 0.02 | 158 | 164.8 | 155.63 | 3605351 |
| 1780439700 | 160.32 | 6.31 | 4.10 | 151.99 | 163.25 | 150.51 | 4188798 |
| 1780353300 | 154.01 | 4.47 | 2.99 | 149.66999 | 156.31 | 149.66999 | 3986086 |
| 1780094100 | 149.54 | 6.41 | 4.48 | 144.36 | 149.8699 | 143.26 | 5667706 |
| 1780007700 | 143.13 | -1.3 | -0.90 | 146.53 | 147.56 | 142.16 | 4218208 |
| 1779921300 | 144.43 | -3.78 | -2.55 | 148.53 | 148.53 | 141.69 | 4268707 |
| 1779834900 | 148.21 | 0.98 | 0.67 | 148.44999 | 150.13999 | 143.91999 | 3714488 |
| 1779489300 | 147.22999 | 0.99 | 0.68 | 146.52 | 148.08 | 145.51 | 3732570 |
| 1779402900 | 146.24 | 2.69 | 1.87 | 142.15 | 146.81 | 142.06 | 4618001 |
| 1779316500 | 143.55 | 2.21 | 1.56 | 140 | 144.11 | 138.1 | 18174977 |
| 1779230100 | 141.34 | -9.43 | -6.25 | 142.76 | 147.68 | 140.375 | 13986720 |
| 1779143700 | 150.77 | -0.11 | -0.07 | 152.71 | 153 | 148.5 | 3086217 |
| 1778884500 | 150.88 | -4.79 | -3.08 | 153.8 | 156 | 149.19 | 4156415 |
| 1778798100 | 155.66999 | -5.47 | -3.39 | 156.875 | 159.04 | 153.61 | 4088866 |
| 1778711700 | 161.13999 | 11.58 | 7.74 | 154 | 165.44999 | 151.87 | 10964369 |
| 1778625300 | 149.56 | -3.45 | -2.25 | 152.44999 | 154 | 144.55 | 6553401 |
| 1778538900 | 153.01 | 5.3 | 3.59 | 147.745 | 156.32 | 147.01 | 9858457 |
| 1778279700 | 147.71 | 31.02 | 26.58 | 145.44999 | 149.76 | 132.85 | 21539678 |
| 1778193300 | 116.69 | -5.3 | -4.34 | 116.125 | 117.48 | 111.69 | 10538190 |
| 1778106900 | 121.99 | 4.05 | 3.43 | 117.775 | 122.24 | 115.44 | 5977191 |
| 1778020500 | 117.94 | 12.16 | 11.50 | 108.7 | 118.16 | 107.265 | 8677451 |
| 1777934100 | 105.78 | 1.91 | 1.84 | 104.29 | 107.66 | 104.08 | 3146960 |
| 1777674900 | 103.87 | 0.89 | 0.86 | 103.33 | 104.88 | 101.68 | 2862995 |
| 1777588500 | 102.98 | 3.18 | 3.19 | 98.34 | 103.24 | 98.34 | 5278099 |
| 1777502100 | 99.8 | 4.37 | 4.58 | 95.285 | 100.51 | 94.5 | 3684034 |
| 1777415700 | 95.43 | -0.5 | -0.52 | 96.95 | 97.5 | 94.75 | 2971700 |
| 1777329300 | 95.93 | 0.68 | 0.71 | 95.3 | 96.21 | 93.53 | 2185597 |
| 1777070100 | 95.25 | -0.93 | -0.97 | 96.83 | 97.49 | 94.67 | 3592384 |
| 1776983700 | 96.18 | -0.93 | -0.96 | 95.785 | 96.69 | 93.51 | 3143351 |
| 1776897300 | 97.11 | -0.97 | -0.99 | 99.35 | 99.46 | 96.56 | 2786056 |
| 1776810900 | 98.08 | 0.46 | 0.47 | 97.97 | 99.44 | 95.78 | 2805823 |
| 1776724500 | 97.62 | 1.73 | 1.80 | 96.02 | 98.515 | 95.93 | 2951746 |
| 1776465300 | 95.89 | -0.92 | -0.95 | 97.57 | 98.635 | 94.96 | 5063885 |
| 1776378900 | 96.81 | 6.43 | 7.11 | 91.75 | 97.78 | 91.16 | 6652833 |
| 1776292500 | 90.38 | 1.54 | 1.73 | 89.86 | 92.83 | 89.8 | 4923296 |
| 1776206100 | 88.84 | -6.1 | -6.43 | 95.78 | 96.1 | 88.5 | 8709525 |
| 1776119700 | 94.94 | 3.59 | 3.93 | 92 | 97.84 | 91.64 | 6282359 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
