Premium
BigCommerce Holdings Inc (BIGC)
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 | -0.2 | -3.22580645161 | 6.2 | 6.52 | 5.645 | 1139628 | 5.99220782 | CS |
| 4 | -1.07 | -15.1343705799 | 7.07 | 7.5 | 5.645 | 1263823 | 6.46140312 | CS |
| 12 | -0.16 | -2.5974025974 | 6.16 | 7.5 | 5.645 | 908403 | 6.40007495 | CS |
| 26 | 0.18 | 3.09278350515 | 5.82 | 7.99 | 5.125 | 1013240 | 6.32238637 | CS |
| 52 | -1.42 | -19.1374663073 | 7.42 | 8.6 | 5.125 | 879405 | 6.56076766 | CS |
| 156 | -13.02 | -68.4542586751 | 19.02 | 24.1 | 5.125 | 983923 | 10.70222237 | CS |
| 260 | -62 | -91.1764705882 | 68 | 162.5 | 5.125 | 1316153 | 40.25419668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 5.97 | -0.1 | -1.65 | 6.15 | 6.235 | 5.915 | 834606 |
| 1741905300 | 6.07 | 0.09 | 1.51 | 5.93 | 6.08 | 5.7 | 1121600 |
| 1741818900 | 5.98 | -0.16 | -2.61 | 6.28 | 6.33 | 5.9113 | 883695 |
| 1741732500 | 6.14 | 0.38 | 6.60 | 6.0679999 | 6.5199999 | 6.0199999 | 1217851 |
| 1741646100 | 5.76 | -0.28 | -4.64 | 5.92 | 5.945 | 5.6449999 | 1338350 |
| 1741390500 | 6.04 | -0.19 | -3.05 | 6.2 | 6.3099999 | 5.68 | 1136646 |
| 1741304100 | 6.23 | -0.55 | -8.11 | 6.65 | 6.73 | 6.22 | 991965 |
| 1741217700 | 6.78 | 0.02 | 0.30 | 6.75 | 6.83 | 6.605 | 604314 |
| 1741131300 | 6.76 | -0.11 | -1.60 | 6.72 | 6.915 | 6.55 | 826043 |
| 1741044900 | 6.87 | -0.21 | -2.97 | 7.09 | 7.2 | 6.845 | 748870 |
| 1740785700 | 7.08 | -0.01 | -0.14 | 7 | 7.12 | 6.89 | 926568 |
| 1740699300 | 7.09 | 0.12 | 1.65 | 7.16 | 7.38 | 6.96 | 1281358 |
| 1740612900 | 6.975 | 0.11 | 1.53 | 6.93 | 7.19 | 6.83 | 1504339 |
| 1740526500 | 6.87 | 0.06 | 0.88 | 6.73 | 6.95 | 6.46 | 830646 |
| 1740440100 | 6.81 | 0.58 | 9.31 | 6.26 | 6.85 | 6.15 | 932964 |
| 1740180900 | 6.23 | -0.01 | -0.16 | 6.39 | 6.6493 | 6.22 | 4524908 |
| 1740094500 | 6.24 | -0.45 | -6.73 | 7.08 | 7.5 | 6.12 | 2595199 |
| 1740008100 | 6.69 | -0.26 | -3.74 | 6.88 | 6.9299 | 6.625 | 1110812 |
| 1739921700 | 6.95 | -0.01 | -0.14 | 7.04 | 7.045 | 6.735 | 647706 |
| 1739576100 | 6.96 | -0.09 | -1.28 | 7.07 | 7.09 | 6.835 | 788812 |
| 1739489700 | 7.05 | -0.04 | -0.56 | 7.12 | 7.1299 | 6.915 | 754706 |
| 1739403300 | 7.09 | 0.26 | 3.81 | 6.76 | 7.105 | 6.675 | 625672 |
| 1739316900 | 6.83 | -0.06 | -0.87 | 6.79 | 6.92 | 6.72 | 526373 |
| 1739230500 | 6.89 | 0.38 | 5.84 | 6.6 | 6.945 | 6.6 | 699972 |
| 1738971300 | 6.51 | -0.12 | -1.81 | 6.62 | 6.69 | 6.46 | 551444 |
| 1738884900 | 6.63 | 0.15 | 2.31 | 6.49 | 6.655 | 6.4 | 557716 |
| 1738798500 | 6.48 | -0.1 | -1.52 | 6.5599999 | 6.58 | 6.44 | 383636 |
| 1738712100 | 6.58 | 0.32 | 5.11 | 6.26 | 6.61 | 6.26 | 763727 |
| 1738625700 | 6.26 | 0.17 | 2.79 | 5.9 | 6.29 | 5.8295 | 1252115 |
| 1738366500 | 6.09 | -0.15 | -2.40 | 6.39 | 6.42 | 6.0599999 | 905146 |
| 1738280100 | 6.24 | -0.23 | -3.55 | 6.51 | 6.525 | 6.215 | 986188 |
| 1738193700 | 6.47 | -0.16 | -2.41 | 6.59 | 6.616 | 6.34 | 432691 |
| 1738107300 | 6.63 | 0.24 | 3.76 | 6.38 | 6.755 | 6.375 | 785833 |
| 1738020900 | 6.39 | 0.23 | 3.73 | 6.05 | 6.505 | 6.0199999 | 603055 |
| 1737761700 | 6.16 | -0.04 | -0.65 | 6.2 | 6.35 | 6.16 | 626421 |
| 1737675300 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1737588900 | 6.2 | 0.07 | 1.14 | 6.15 | 6.2699999 | 6.12 | 555322 |
| 1737502500 | 6.13 | 0 | 0.00 | 6.19 | 6.275 | 6.105 | 384431 |
| 1737156900 | 6.13 | -0.01 | -0.16 | 6.26 | 6.26 | 6.04 | 538613 |
| 1737070500 | 6.14 | -0.03 | -0.49 | 6.16 | 6.28 | 6.08 | 407202 |
| 1736984100 | 6.17 | 0.09 | 1.48 | 6.29 | 6.3 | 6.11 | 454360 |
| 1736897700 | 6.08 | 0.08 | 1.33 | 6.05 | 6.13 | 5.995 | 659521 |
| 1736811300 | 6 | -0.09 | -1.48 | 5.96 | 6.09 | 5.9 | 1140388 |
| 1736552100 | 6.09 | -0.1 | -1.62 | 5.85 | 6.19 | 5.8099999 | 903073 |
| 1736379300 | 6.19 | -0.2 | -3.13 | 6.3099999 | 6.33 | 6.12 | 715002 |
| 1736292900 | 6.39 | -0.23 | -3.47 | 6.65 | 6.7285 | 6.3 | 798656 |
| 1736206500 | 6.62 | 0.27 | 4.25 | 6.42 | 6.725 | 6.35 | 892911 |
| 1735947300 | 6.35 | 0.17 | 2.75 | 6.2699999 | 6.37 | 6.1 | 923640 |
| 1735860900 | 6.18 | 0.06 | 0.98 | 6.2 | 6.2699999 | 6.14 | 572193 |
| 1735688100 | 6.12 | -0.07 | -1.13 | 6.23 | 6.23 | 6.0599999 | 597687 |
| 1735601700 | 6.19 | 0.06 | 0.98 | 6.0599999 | 6.22 | 6.03 | 627233 |
| 1735342500 | 6.13 | -0.16 | -2.54 | 6.24 | 6.25 | 6.07 | 859030 |
| 1735256100 | 6.29 | 0.01 | 0.16 | 6.16 | 6.39 | 6.155 | 572020 |
| 1735077840 | 6.28 | -0.01 | -0.16 | 6.32 | 6.35 | 6.17 | 297858 |
| 1734996900 | 6.29 | 0.11 | 1.78 | 6.2 | 6.365 | 6.1 | 1018242 |
| 1734737700 | 6.18 | -0.06 | -0.96 | 6.16 | 6.38 | 6.05 | 1669036 |
| 1734651300 | 6.24 | -0.23 | -3.55 | 6.58 | 6.66 | 6.1449999 | 1010337 |
| 1734564900 | 6.47 | -0.38 | -5.55 | 6.88 | 6.96 | 6.405 | 1198405 |
| 1734478500 | 6.85 | -0.11 | -1.58 | 6.91 | 6.97 | 6.73 | 938399 |
| 1734392100 | 6.96 | -0.08 | -1.14 | 7.01 | 7.17 | 6.89 | 820499 |
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
