Premium
Akamai Technologies Inc (A1KA34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.524109014675 | 38.16 | 39.35 | 38.16 | 44 | 39.13244344 | DR |
| 4 | -1.94 | -4.81389578164 | 40.3 | 42.2 | 36.48 | 99 | 38.4762106 | DR |
| 12 | -11.1 | -22.4423776789 | 49.46 | 50.25 | 36.48 | 61 | 39.07940769 | DR |
| 26 | -6.94 | -15.3200883002 | 45.3 | 50.85 | 36.48 | 52 | 43.34834559 | DR |
| 52 | -7.64 | -16.6086956522 | 46 | 50.85 | 36.48 | 61 | 44.24380395 | DR |
| 156 | -9.54 | -19.9164926931 | 47.9 | 51.75 | 31.22 | 239 | 40.09784987 | DR |
| 260 | -179.21 | -82.3688927701 | 217.57 | 320.27 | 31.22 | 2840 | 60.23175076 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742419800 | 38.96 | 0 | 0.00 | 38.96 | 38.96 | 38.96 | 60 |
| 1742333400 | 38.96 | -0.39 | -0.99 | 38.96 | 38.96 | 38.96 | 55 |
| 1742247000 | 39.35 | 0.85 | 2.21 | 38.6 | 39.35 | 38.6 | 103 |
| 1741987800 | 38.5 | 0.34 | 0.89 | 38.5 | 38.5 | 38.5 | 1 |
| 1741901400 | 38.16 | -0.64 | -1.65 | 38.16 | 38.16 | 38.16 | 2 |
| 1741814940 | 38.8 | -0.9 | -2.27 | 39 | 39 | 38.8 | 68 |
| 1741728600 | 39.7 | -2.5 | -5.92 | 39.7 | 39.7 | 39.7 | 1 |
| 1741642140 | 42.2 | 0.18 | 0.43 | 42.2 | 42.2 | 42.2 | 11 |
| 1741382940 | 42.02 | 3.54 | 9.20 | 40.24 | 42.02 | 40.24 | 285 |
| 1741296540 | 38.48 | 0 | 0.00 | 38.48 | 38.48 | 38.48 | 0 |
| 1741210140 | 38.48 | 0 | 0.00 | 38.48 | 38.48 | 38.48 | 2 |
| 1740778140 | 38.48 | 0 | 0.00 | 38.48 | 38.48 | 38.48 | 0 |
| 1740691740 | 38.48 | -0.12 | -0.31 | 38.6 | 38.6 | 38.37 | 10 |
| 1740605400 | 38.6 | 1.72 | 4.66 | 37.6 | 38.6 | 37.6 | 10 |
| 1740519000 | 36.88 | 0.4 | 1.10 | 36.88 | 36.88 | 36.88 | 10 |
| 1740432540 | 36.48 | -0.62 | -1.67 | 36.9 | 36.9 | 36.48 | 5 |
| 1740173400 | 37.1 | -9.7 | -20.73 | 40.3 | 40.3 | 37.1 | 868 |
| 1740086940 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1740000540 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1739914140 | 46.8 | -2.75 | -5.55 | 47.45 | 47.45 | 46.6 | 13 |
| 1739827740 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1739568540 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1739482140 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1739395740 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1739309340 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1739222940 | 49.55 | 0.46 | 0.94 | 49.55 | 49.55 | 49.55 | 14 |
| 1738963740 | 49.09 | 0 | 0.00 | 49.09 | 49.09 | 49.09 | 0 |
| 1738877340 | 49.09 | 0 | 0.00 | 49.09 | 49.09 | 49.09 | 0 |
| 1738790940 | 49.09 | 0 | 0.00 | 49.09 | 49.09 | 49.09 | 0 |
| 1738704540 | 49.09 | 0 | 0.00 | 49.09 | 49.09 | 49.09 | 0 |
| 1738618140 | 49.09 | 0 | 0.00 | 49.09 | 49.09 | 49.09 | 0 |
| 1738358940 | 49.09 | 3.57 | 7.84 | 45.52 | 49.09 | 45.52 | 11 |
| 1738272600 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1738186200 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1738099800 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1738013400 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1737754200 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1737667800 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1737581400 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1737495000 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1737408600 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 1 |
| 1737149340 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1737062940 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1736976540 | 45.52 | 0.06 | 0.13 | 45.76 | 45.76 | 45.52 | 2 |
| 1736890140 | 45.46 | 0 | 0.00 | 45.46 | 45.46 | 45.46 | 0 |
| 1736803740 | 45.46 | -1.88 | -3.97 | 45.46 | 45.46 | 45.46 | 1 |
| 1736544540 | 47.34 | 0 | 0.00 | 47.34 | 47.34 | 47.34 | 0 |
| 1736458140 | 47.34 | -0.36 | -0.75 | 47.54 | 47.54 | 47.34 | 2 |
| 1736371740 | 47.7 | 0.55 | 1.17 | 47.23 | 47.7 | 47.23 | 21 |
| 1736285400 | 47.15 | -1.95 | -3.97 | 47.15 | 47.15 | 47.15 | 1 |
| 1736199000 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1735939800 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1735853400 | 49.1 | -0.45 | -0.91 | 50.25 | 50.25 | 49.1 | 7 |
| 1735594200 | 49.55 | 0.9 | 1.85 | 49.46 | 49.55 | 49.36 | 23 |
| 1735335000 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1735248600 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1734989400 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1734730200 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 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
