Akamai Tech【1AKAM】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Akamai Tech (1AKAM)

90.38

0.00

(0.00%)

마감 02 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관