Premium
Brightcove Inc (BCOV)
NASDAQ
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 | 0 | 4.45 | 4.45 | 4.45 | 0 | 0 | CS |
| 4 | 0 | 0 | 4.45 | 4.45 | 4.45 | 0 | 0 | CS |
| 12 | 0.005 | 0.112485939258 | 4.445 | 4.46 | 4.44 | 7397 | 4.44702218 | CS |
| 26 | 2.22 | 99.5515695067 | 2.23 | 4.46 | 2.05 | 318823 | 4.00618558 | CS |
| 52 | 2.85 | 178.125 | 1.6 | 4.46 | 1.55 | 251978 | 3.32420191 | CS |
| 156 | -2.71 | -37.8491620112 | 7.16 | 7.7 | 1.55 | 202336 | 3.8994536 | CS |
| 260 | -4.56 | -50.6104328524 | 9.01 | 25.26 | 1.55 | 238711 | 8.56531545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1745534100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1745447700 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1745361300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1745274900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1744929300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1744842900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1744756500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1744670100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1744410900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1744324500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1744238100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1744151700 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1744065300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1743806100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1743719700 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1743633300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1743546900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1743460500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1743201300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1743114900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1743028500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1742942100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1742855700 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1742596500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1742510100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1742423700 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1742337300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1742250900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1741991700 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1741905300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1741818900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1741732500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1741646100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1741390500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1741304100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 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 |
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
