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 | 0.01 | 0.230414746544 | 4.34 | 4.4 | 4.34 | 262118 | 4.37514208 | CS |
| 4 | 0.07 | 1.63551401869 | 4.28 | 4.4 | 4.26 | 349838 | 4.32381068 | CS |
| 12 | 1.92 | 79.012345679 | 2.43 | 4.4 | 2.05 | 520292 | 3.80719867 | CS |
| 26 | 2.03 | 87.5 | 2.32 | 4.4 | 1.942 | 343919 | 3.35135241 | CS |
| 52 | 1.75 | 67.3076923077 | 2.6 | 4.4 | 1.55 | 280460 | 2.86110017 | CS |
| 156 | -5.76 | -56.9732937685 | 10.11 | 10.52 | 1.55 | 209389 | 4.32700111 | CS |
| 260 | -4.16 | -48.883666275 | 8.51 | 25.26 | 1.55 | 242621 | 8.66096651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 4.35 | -0.01 | -0.23 | 4.36 | 4.365 | 4.35 | 455883 |
| 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 | 137880 |
| 1734737700 | 4.38 | 0.04 | 0.92 | 4.35 | 4.4 | 4.34 | 531694 |
| 1734651300 | 4.34 | 0.01 | 0.23 | 4.35 | 4.36 | 4.32 | 129086 |
| 1734564900 | 4.33 | -0.01 | -0.23 | 4.34 | 4.35 | 4.325 | 248678 |
| 1734478500 | 4.34 | 0 | 0.00 | 4.34 | 4.35 | 4.33 | 154156 |
| 1734392100 | 4.34 | 0.01 | 0.23 | 4.3277 | 4.35 | 4.32 | 120623 |
| 1734132900 | 4.33 | 0.01 | 0.23 | 4.3099999 | 4.34 | 4.3099999 | 196193 |
| 1734046500 | 4.32 | -0.03 | -0.69 | 4.36 | 4.36 | 4.3099999 | 226190 |
| 1733960100 | 4.35 | -0.01 | -0.23 | 4.37 | 4.3802 | 4.34 | 257783 |
| 1733873700 | 4.36 | 0.03 | 0.69 | 4.32 | 4.36 | 4.32 | 323015 |
| 1733787300 | 4.33 | -0.01 | -0.23 | 4.35 | 4.385 | 4.33 | 253655 |
| 1733528100 | 4.34 | 0 | 0.00 | 4.36 | 4.37 | 4.33 | 148911 |
| 1733441700 | 4.34 | 0.01 | 0.23 | 4.32 | 4.35 | 4.32 | 578784 |
| 1733355300 | 4.33 | 0.05 | 1.17 | 4.295 | 4.34 | 4.285 | 809041 |
| 1733268900 | 4.28 | 0.01 | 0.23 | 4.29 | 4.3099999 | 4.2699999 | 790711 |
| 1733182500 | 4.2699999 | 0 | 0.00 | 4.28 | 4.3013 | 4.26 | 829432 |
| 1732917840 | 4.2699999 | -0.02 | -0.47 | 4.29 | 4.29 | 4.26 | 349718 |
| 1732750500 | 4.29 | -0.02 | -0.46 | 4.315 | 4.32 | 4.2699999 | 1075458 |
| 1732664100 | 4.3099999 | -0.01 | -0.23 | 4.32 | 4.33 | 4.3099999 | 2065367 |
| 1732577700 | 4.32 | 1.13 | 35.42 | 4.3099999 | 4.33 | 4.28 | 10829461 |
| 1732318500 | 3.19 | 0.18 | 5.98 | 3.035 | 3.19 | 3.0299999 | 632918 |
| 1732232100 | 3.0099999 | 0.02 | 0.67 | 3 | 3.02 | 2.97 | 251046 |
| 1732145700 | 2.99 | 0.04 | 1.36 | 2.98 | 3 | 2.96 | 324720 |
| 1732059300 | 2.95 | -0.1 | -3.28 | 3.05 | 3.07 | 2.92 | 403747 |
| 1731972900 | 3.05 | 0.01 | 0.33 | 3.04 | 3.0787 | 2.98 | 534375 |
| 1731713700 | 3.04 | 0.04 | 1.33 | 2.94 | 3.06 | 2.94 | 443322 |
| 1731627300 | 3 | 0.02 | 0.67 | 2.9 | 3.06 | 2.85 | 189807 |
| 1731540900 | 2.98 | -0.04 | -1.32 | 3 | 3.05 | 2.94 | 465469 |
| 1731454500 | 3.02 | 0.03 | 1.00 | 3 | 3.045 | 2.95 | 543844 |
| 1731368100 | 2.99 | 0.24 | 8.73 | 2.75 | 2.99 | 2.75 | 410539 |
| 1731108900 | 2.75 | 0.01 | 0.36 | 2.75 | 2.83 | 2.73 | 301180 |
| 1731022500 | 2.74 | 0.1 | 3.79 | 2.66 | 2.77 | 2.64 | 249781 |
| 1730936100 | 2.64 | 0.09 | 3.53 | 2.57 | 2.7799999 | 2.57 | 564043 |
| 1730849700 | 2.55 | 0.41 | 19.16 | 2.605 | 2.8775 | 2.45 | 1656819 |
| 1730763300 | 2.14 | 0.07 | 3.38 | 2.09 | 2.16 | 2.08 | 409831 |
| 1730500500 | 2.07 | -0.09 | -4.17 | 2.14 | 2.1711999 | 2.05 | 67796 |
| 1730414100 | 2.16 | 0.03 | 1.41 | 2.12 | 2.18 | 2.08 | 27175 |
| 1730327700 | 2.13 | -0.1 | -4.48 | 2.21 | 2.24 | 2.12 | 24779 |
| 1730241300 | 2.23 | -0.02 | -0.89 | 2.23 | 2.2599999 | 2.2009 | 48514 |
| 1730154900 | 2.25 | -0.01 | -0.44 | 2.25 | 2.2799 | 2.24 | 59968 |
| 1729895700 | 2.2599999 | 0.02 | 0.89 | 2.23 | 2.32 | 2.2202 | 205050 |
| 1729809300 | 2.24 | 0.14 | 6.67 | 2.1 | 2.24 | 2.099 | 146271 |
| 1729722900 | 2.1 | 0.02 | 0.96 | 2.11 | 2.11 | 2.07 | 62394 |
| 1729636500 | 2.08 | -0.06 | -2.80 | 2.15 | 2.15 | 2.07 | 60814 |
| 1729550100 | 2.14 | 0.05 | 2.39 | 2.08 | 2.15 | 2.07 | 119176 |
| 1729290900 | 2.09 | -0.04 | -1.88 | 2.13 | 2.1432 | 2.0511 | 110162 |
| 1729204500 | 2.13 | -0.09 | -3.84 | 2.2 | 2.215 | 2.09 | 48821 |
| 1729118100 | 2.215 | -0.01 | -0.23 | 2.24 | 2.27 | 2.21 | 34664 |
| 1729031700 | 2.22 | -0.07 | -3.06 | 2.2599999 | 2.35 | 2.18 | 168672 |
| 1728945300 | 2.29 | -0.04 | -1.72 | 2.3 | 2.37 | 2.29 | 54388 |
| 1728686100 | 2.33 | 0.1 | 4.48 | 2.265 | 2.37 | 2.265 | 75037 |
| 1728599700 | 2.23 | -0.09 | -3.88 | 2.29 | 2.2985 | 2.21 | 66989 |
| 1728513300 | 2.32 | -0.01 | -0.22 | 2.32 | 2.35 | 2.29 | 48586 |
| 1728426900 | 2.325 | -0.1 | -3.93 | 2.41 | 2.455 | 2.31 | 78390 |
| 1728340500 | 2.42 | 0.02 | 0.83 | 2.42 | 2.5 | 2.4 | 101424 |
| 1728081300 | 2.4 | 0.01 | 0.42 | 2.44 | 2.46 | 2.37 | 193621 |
| 1727994900 | 2.39 | 0.05 | 2.14 | 2.32 | 2.4199 | 2.32 | 102675 |
| 1727908500 | 2.34 | -0.03 | -1.27 | 2.38 | 2.41 | 2.2799999 | 283460 |
| 1727822100 | 2.37 | 0.21 | 9.72 | 2.17 | 2.39 | 2.16 | 603854 |
| 1727735520 | 2.16 | 0.01 | 0.47 | 2.14 | 2.19 | 2.14 | 219359 |
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
