Premium
Brightcove Inc (BCOV)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.45 | 4.45 | 4.45 | 0 | 0 | CS |
| 4 | 0 | 0 | 4.45 | 4.45 | 4.45 | 0 | 0 | CS |
| 12 | 0.09 | 2.06422018349 | 4.36 | 4.46 | 4.31 | 219213 | 4.37236949 | CS |
| 26 | 2.39 | 116.019417476 | 2.06 | 4.46 | 1.99 | 350840 | 3.81132854 | CS |
| 52 | 2.42 | 119.21182266 | 2.03 | 4.46 | 1.55 | 304445 | 3.08666736 | CS |
| 156 | -2.76 | -38.2801664355 | 7.21 | 8.13 | 1.55 | 215420 | 3.94062305 | CS |
| 260 | -2.82 | -38.7895460798 | 7.27 | 25.26 | 1.55 | 249874 | 8.43887559 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1741131300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1741044900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740785700 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740699300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740612900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740526500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740440100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740180900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740094500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740008100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1739921700 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1739576100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1739489700 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1739403300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1739316900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1739230500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1738971300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1738884900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1738798500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1738712100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1738625700 | 4.45 | 0.01 | 0.23 | 4.44 | 4.46 | 4.44 | 301250 |
| 1738366500 | 4.44 | 0 | 0.00 | 4.445 | 4.45 | 4.44 | 127748 |
| 1738280100 | 4.44 | 0.01 | 0.23 | 4.44 | 4.44 | 4.43 | 131737 |
| 1738193700 | 4.43 | 0 | 0.00 | 4.43 | 4.44 | 4.43 | 263359 |
| 1738107300 | 4.43 | -0.01 | -0.23 | 4.43 | 4.44 | 4.43 | 44451 |
| 1738020900 | 4.44 | 0.01 | 0.23 | 4.43 | 4.44 | 4.43 | 167001 |
| 1737761700 | 4.43 | 0.01 | 0.23 | 4.43 | 4.44 | 4.43 | 76739 |
| 1737675300 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737588900 | 4.42 | 0.01 | 0.23 | 4.42 | 4.43 | 4.41 | 193635 |
| 1737502500 | 4.41 | -0.02 | -0.45 | 4.42 | 4.43 | 4.41 | 211813 |
| 1737156900 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.42 | 120611 |
| 1737070500 | 4.43 | 0.01 | 0.23 | 4.41 | 4.43 | 4.41 | 146649 |
| 1736984100 | 4.42 | 0.01 | 0.23 | 4.42 | 4.43 | 4.41 | 567963 |
| 1736897700 | 4.41 | -0.01 | -0.23 | 4.41 | 4.43 | 4.41 | 345560 |
| 1736811300 | 4.42 | 0.01 | 0.23 | 4.41 | 4.43 | 4.41 | 281762 |
| 1736552100 | 4.41 | 0.01 | 0.23 | 4.39 | 4.44 | 4.39 | 398360 |
| 1736379300 | 4.4 | 0.02 | 0.46 | 4.37 | 4.4 | 4.37 | 609738 |
| 1736292900 | 4.38 | 0.01 | 0.23 | 4.37 | 4.39 | 4.36 | 384924 |
| 1736206500 | 4.37 | 0.01 | 0.23 | 4.35 | 4.39 | 4.35 | 637627 |
| 1735947300 | 4.36 | 0.03 | 0.69 | 4.34 | 4.37 | 4.33 | 387966 |
| 1735860900 | 4.33 | -0.02 | -0.46 | 4.36 | 4.38 | 4.315 | 2269580 |
| 1735688100 | 4.35 | 0 | 0.00 | 4.36 | 4.4 | 4.35 | 1551467 |
| 1735601700 | 4.35 | 0 | 0.00 | 4.35 | 4.36 | 4.35 | 226218 |
| 1735342500 | 4.35 | -0.01 | -0.23 | 4.36 | 4.365 | 4.35 | 460232 |
| 1735256100 | 4.36 | -0.01 | -0.23 | 4.36 | 4.38 | 4.35 | 146616 |
| 1735077840 | 4.37 | -0.01 | -0.23 | 4.36 | 4.39 | 4.34 | 216108 |
| 1734996900 | 4.38 | 0 | 0.00 | 4.37 | 4.38 | 4.36 | 149438 |
| 1734737700 | 4.38 | 0.04 | 0.92 | 4.34 | 4.4 | 4.34 | 536311 |
| 1734651300 | 4.34 | 0.01 | 0.23 | 4.33 | 4.36 | 4.32 | 132071 |
| 1734564900 | 4.33 | -0.01 | -0.23 | 4.34 | 4.35 | 4.325 | 250925 |
| 1734478500 | 4.34 | 0 | 0.00 | 4.33 | 4.35 | 4.32 | 201861 |
| 1734392100 | 4.34 | 0.01 | 0.23 | 4.33 | 4.35 | 4.32 | 122099 |
| 1734132900 | 4.33 | 0.01 | 0.23 | 4.32 | 4.34 | 4.3099999 | 198203 |
| 1734046500 | 4.32 | -0.03 | -0.69 | 4.35 | 4.36 | 4.3099999 | 229861 |
| 1733960100 | 4.35 | -0.01 | -0.23 | 4.37 | 4.3802 | 4.34 | 271404 |
| 1733873700 | 4.36 | 0.03 | 0.69 | 4.33 | 4.36 | 4.32 | 325937 |
| 1733787300 | 4.33 | -0.01 | -0.23 | 4.35 | 4.385 | 4.33 | 269745 |
| 1733528100 | 4.34 | 0 | 0.00 | 4.35 | 4.37 | 4.33 | 165715 |
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
