Premium
BigCommerce Holdings Inc (BIGC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -3.81558028617 | 6.29 | 6.83 | 6.04 | 943996 | 6.35640434 | CS |
| 4 | 0.27 | 4.67128027682 | 5.78 | 6.93 | 5.125 | 845901 | 5.82559579 | CS |
| 12 | 0.26 | 4.49050086356 | 5.79 | 6.93 | 5.125 | 1018729 | 5.85514984 | CS |
| 26 | -1.93 | -24.1854636591 | 7.98 | 8.6 | 5.125 | 841619 | 6.50861642 | CS |
| 52 | -3.28 | -35.1554126474 | 9.33 | 10.19 | 5.125 | 767320 | 7.06630348 | CS |
| 156 | -52.15 | -89.6048109966 | 58.2 | 59.94 | 5.125 | 1053714 | 14.8551507 | CS |
| 260 | -61.95 | -91.1029411765 | 68 | 162.5 | 5.125 | 1340986 | 42.12465283 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 6.05 | -0.13 | -2.10 | 6.21 | 6.24 | 6.0199999 | 1279518 |
| 1731627300 | 6.18 | -0.22 | -3.44 | 6.4 | 6.47 | 6.1449999 | 651781 |
| 1731540900 | 6.4 | -0.06 | -0.93 | 6.38 | 6.65 | 6.375 | 1086070 |
| 1731454500 | 6.46 | -0.02 | -0.31 | 6.4 | 6.83 | 6.35 | 1037197 |
| 1731368100 | 6.48 | 0.25 | 4.01 | 6.25 | 6.57 | 6.1903 | 884908 |
| 1731108900 | 6.23 | -0.04 | -0.64 | 6.29 | 6.39 | 6.19 | 1139236 |
| 1731022500 | 6.2699999 | 0.58 | 10.19 | 6.04 | 6.93 | 5.94 | 2793982 |
| 1730936100 | 5.69 | 0.41 | 7.77 | 5.55 | 5.875 | 5.53 | 1443025 |
| 1730849700 | 5.28 | 0.14 | 2.72 | 5.15 | 5.3099999 | 5.13 | 648684 |
| 1730763300 | 5.14 | -0.12 | -2.28 | 5.24 | 5.33 | 5.125 | 728142 |
| 1730500500 | 5.26 | 0.02 | 0.38 | 5.24 | 5.37 | 5.22 | 631618 |
| 1730414100 | 5.24 | -0.16 | -2.96 | 5.38 | 5.47 | 5.225 | 619034 |
| 1730327700 | 5.4 | -0.04 | -0.74 | 5.43 | 5.614 | 5.37 | 475635 |
| 1730241300 | 5.44 | 0.02 | 0.37 | 5.39 | 5.5599999 | 5.37 | 366087 |
| 1730154900 | 5.42 | 0.17 | 3.24 | 5.29 | 5.4349999 | 5.2699999 | 804231 |
| 1729895700 | 5.25 | -0.07 | -1.32 | 5.32 | 5.38 | 5.25 | 591529 |
| 1729809300 | 5.32 | -0.08 | -1.48 | 5.4 | 5.465 | 5.3099999 | 690662 |
| 1729722900 | 5.4 | -0.16 | -2.88 | 5.58 | 5.58 | 5.35 | 1197562 |
| 1729636500 | 5.5599999 | -0.17 | -2.97 | 5.72 | 5.75 | 5.5599999 | 376611 |
| 1729550100 | 5.73 | -0.09 | -1.55 | 5.83 | 5.88 | 5.715 | 505143 |
| 1729290900 | 5.82 | 0.08 | 1.39 | 5.78 | 5.865 | 5.655 | 432768 |
| 1729204500 | 5.74 | -0.11 | -1.88 | 5.82 | 5.84 | 5.63 | 494234 |
| 1729118100 | 5.85 | -0.19 | -3.15 | 6.07 | 6.1 | 5.83 | 544254 |
| 1729031700 | 6.04 | 0.42 | 7.47 | 5.62 | 6.095 | 5.555 | 882460 |
| 1728945300 | 5.62 | -0.05 | -0.88 | 5.69 | 5.71 | 5.58 | 444364 |
| 1728686100 | 5.67 | 0.06 | 1.07 | 5.61 | 5.76 | 5.6 | 463692 |
| 1728599700 | 5.61 | 0 | 0.00 | 5.51 | 5.67 | 5.51 | 600953 |
| 1728513300 | 5.61 | 0.16 | 2.94 | 5.43 | 5.765 | 5.4 | 649714 |
| 1728426900 | 5.45 | -0.11 | -1.98 | 5.5599999 | 5.675 | 5.4349999 | 1374511 |
| 1728340500 | 5.5599999 | -0.28 | -4.79 | 5.83 | 5.87 | 5.53 | 1287462 |
| 1728081300 | 5.84 | 0.22 | 3.91 | 5.71 | 5.89 | 5.5599999 | 1008030 |
| 1727994900 | 5.62 | -0.05 | -0.88 | 5.5599999 | 5.76 | 5.5599999 | 1906947 |
| 1727908500 | 5.67 | -0.04 | -0.70 | 5.68 | 5.775 | 5.66 | 390924 |
| 1727822100 | 5.71 | -0.14 | -2.39 | 5.82 | 5.88 | 5.655 | 663932 |
| 1727735700 | 5.85 | -0.23 | -3.78 | 6.0599999 | 6.235 | 5.8099999 | 1240549 |
| 1727476500 | 6.08 | 0.18 | 3.05 | 5.98 | 6.135 | 5.955 | 3545913 |
| 1727390100 | 5.9 | 0.18 | 3.15 | 5.85 | 5.94 | 5.74 | 1055850 |
| 1727303700 | 5.72 | -0.13 | -2.14 | 5.85 | 5.85 | 5.655 | 1239051 |
| 1727217300 | 5.845 | -0.01 | -0.09 | 5.92 | 5.93 | 5.775 | 1237622 |
| 1727130900 | 5.85 | -0.2 | -3.31 | 6.1 | 6.1 | 5.79 | 2321417 |
| 1726871700 | 6.05 | -0.18 | -2.89 | 6.24 | 6.24 | 5.99 | 6305457 |
| 1726785300 | 6.23 | 0.12 | 1.96 | 6.32 | 6.415 | 6.175 | 1783934 |
| 1726698900 | 6.11 | 0 | 0.00 | 6.11 | 6.36 | 6.015 | 1307993 |
| 1726612500 | 6.11 | 0.36 | 6.26 | 5.8 | 6.135 | 5.8 | 757804 |
| 1726526100 | 5.75 | -0.07 | -1.20 | 5.82 | 5.83 | 5.615 | 730595 |
| 1726266900 | 5.82 | 0.21 | 3.74 | 5.64 | 5.96 | 5.64 | 889004 |
| 1726180500 | 5.61 | -0.07 | -1.23 | 5.73 | 5.76 | 5.6 | 779042 |
| 1726094100 | 5.68 | -0.05 | -0.87 | 5.7 | 5.755 | 5.55 | 1193913 |
| 1726007700 | 5.73 | -0.1 | -1.72 | 5.86 | 5.86 | 5.7 | 908973 |
| 1725921300 | 5.83 | -0.03 | -0.51 | 5.86 | 5.95 | 5.795 | 900808 |
| 1725662100 | 5.86 | 0.03 | 0.51 | 5.8099999 | 6 | 5.75 | 992900 |
| 1725575700 | 5.83 | -0.01 | -0.17 | 5.85 | 5.94 | 5.785 | 1061243 |
| 1725489300 | 5.84 | 0.05 | 0.86 | 5.76 | 5.925 | 5.73 | 726531 |
| 1725402900 | 5.79 | -0.07 | -1.19 | 5.82 | 5.91 | 5.775 | 430491 |
| 1725057300 | 5.86 | -0.02 | -0.34 | 5.95 | 6.0199999 | 5.7699999 | 615701 |
| 1724970900 | 5.88 | 0.09 | 1.55 | 5.8099999 | 6.05 | 5.8099999 | 579202 |
| 1724884500 | 5.79 | -0.09 | -1.53 | 5.83 | 5.9699 | 5.74 | 836235 |
| 1724798100 | 5.88 | -0.17 | -2.81 | 6.04 | 6.04 | 5.855 | 334786 |
| 1724711700 | 6.05 | 0.24 | 4.13 | 5.88 | 6.075 | 5.8099999 | 497423 |
| 1724452500 | 5.8099999 | 0.13 | 2.29 | 5.79 | 5.9223 | 5.71 | 538060 |
| 1724366100 | 5.68 | -0.25 | -4.22 | 5.9 | 5.9699 | 5.65 | 1421532 |
| 1724279700 | 5.93 | 0.05 | 0.85 | 5.94 | 5.94 | 5.82 | 335816 |
| 1724193300 | 5.88 | -0.03 | -0.51 | 6.0199999 | 6.0199999 | 5.8099999 | 435509 |
| 1724106900 | 5.91 | -0.05 | -0.84 | 5.87 | 5.98 | 5.85 | 467034 |
| 1723847700 | 5.96 | 0.08 | 1.36 | 5.88 | 6.075 | 5.875 | 1310379 |
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
