Premium
BVP Nasdaq Emerging Cloud (EMCLOUD)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1943.3167 | -25.49 | -1.29 | 1968.1536 | 1970.3304 | 1929.9765 | 0 |
| 1739484000 | 1968.8062 | 12.87 | 0.66 | 1949.9302 | 1969.1232 | 1935.447 | 0 |
| 1739397600 | 1955.9406 | 10.24 | 0.53 | 1921.4283 | 1956.2676 | 1916.4714 | 0 |
| 1739311200 | 1945.6989 | -31.02 | -1.57 | 1960.0021 | 1974.0505 | 1935.4905 | 0 |
| 1739224800 | 1976.721 | 42.91 | 2.22 | 1962.5721 | 1986.4386 | 1961.1821 | 0 |
| 1738965600 | 1933.8094 | -30.13 | -1.53 | 1971.5477 | 1977.5478 | 1929.9804 | 0 |
| 1738879200 | 1963.9349 | -15.93 | -0.80 | 1982.8689 | 1984.124 | 1955.2195 | 0 |
| 1738792800 | 1979.8653 | 20.6 | 1.05 | 1959.3698 | 1979.8653 | 1949.2734 | 0 |
| 1738706400 | 1959.2644 | 20.33 | 1.05 | 1945.9669 | 1960.0556 | 1943.4221 | 0 |
| 1738620000 | 1938.9322 | -12.79 | -0.66 | 1900.2931 | 1949.852 | 1893.2615 | 0 |
| 1738360800 | 1951.7227 | 0.09 | 0.00 | 1982.8945 | 1994.1906 | 1943.7903 | 0 |
| 1738274400 | 1951.6331 | -8.06 | -0.41 | 1958.1723 | 1969.4902 | 1942.0759 | 0 |
| 1738188000 | 1959.693 | -37.36 | -1.87 | 1989.3017 | 1989.4372 | 1945.3592 | 0 |
| 1738101600 | 1997.0482 | 93.31 | 4.90 | 1915.4346 | 2002.6423 | 1901.3991 | 0 |
| 1738015200 | 1903.7399 | 12.15 | 0.64 | 1857.8616 | 1947.1271 | 1856.7383 | 0 |
| 1737756000 | 1891.5933 | 8.97 | 0.48 | 1893.6947 | 1915.7943 | 1887.4903 | 0 |
| 1737669600 | 1882.6199 | 16.33 | 0.88 | 1854.6735 | 1882.6716 | 1842.8871 | 0 |
| 1737583200 | 1866.2885 | 3.91 | 0.21 | 1872.3453 | 1878.2167 | 1862.2736 | 0 |
| 1737496800 | 1862.3823 | 33.25 | 1.82 | 1847.6187 | 1866.9777 | 1834.7473 | 0 |
| 1737151200 | 1829.1355 | 0.9 | 0.05 | 1854.7007 | 1855.6397 | 1826.1957 | 0 |
| 1737064800 | 1828.2356 | 10.66 | 0.59 | 1828.1688 | 1840.9217 | 1816.3859 | 0 |
| 1736978400 | 1817.5738 | 39.35 | 2.21 | 1823.0426 | 1832.1163 | 1810.3908 | 0 |
| 1736892000 | 1778.2214 | 25.06 | 1.43 | 1771.592 | 1788.6901 | 1765.1421 | 0 |
| 1736805600 | 1753.1585 | -14.92 | -0.84 | 1746.6571 | 1757.0978 | 1735.7781 | 0 |
| 1736546400 | 1768.0776 | -39.19 | -2.17 | 1779.5815 | 1779.5815 | 1754.1081 | 0 |
| 1736373600 | 1807.2633 | -2.18 | -0.12 | 1801.2812 | 1815.5993 | 1782.9936 | 0 |
| 1736287200 | 1809.4476 | -49.33 | -2.65 | 1865.8477 | 1865.8768 | 1797.2275 | 0 |
| 1736200800 | 1858.7756 | 12.7 | 0.69 | 1868.8268 | 1882.2847 | 1853.0904 | 0 |
| 1735941600 | 1846.0748 | 41.82 | 2.32 | 1818.926 | 1846.5121 | 1817.3694 | 0 |
| 1735855200 | 1804.258 | 2.57 | 0.14 | 1821.6399 | 1828.3491 | 1790.1396 | 0 |
| 1735682400 | 1801.691 | -10.94 | -0.60 | 1822.3213 | 1822.3213 | 1792.9839 | 0 |
| 1735596000 | 1812.6269 | -23.56 | -1.28 | 1810.9455 | 1822.0095 | 1790.4063 | 0 |
| 1735336800 | 1836.1909 | -40.19 | -2.14 | 1865.8752 | 1866.6752 | 1818.6863 | 0 |
| 1735250400 | 1876.3815 | 3.41 | 0.18 | 1862.4275 | 1881.635 | 1858.7806 | 0 |
| 1735077600 | 1872.9756 | 13.97 | 0.75 | 1862.622 | 1873.1353 | 1857.8353 | 0 |
| 1734991200 | 1859.0055 | -11.11 | -0.59 | 1868.28 | 1870.151 | 1842.7186 | 0 |
| 1734732000 | 1870.1177 | 28.21 | 1.53 | 1814.1286 | 1881.7838 | 1814.1286 | 0 |
| 1734645600 | 1841.9041 | -9.32 | -0.50 | 1876.0199 | 1883.6471 | 1832.7301 | 0 |
| 1734559200 | 1851.2258 | -94.43 | -4.85 | 1952.8376 | 1953.0354 | 1838.4779 | 0 |
| 1734472800 | 1945.6508 | -8.57 | -0.44 | 1948.0783 | 1964.6152 | 1936.38 | 0 |
| 1734386400 | 1954.218 | 36.59 | 1.91 | 1916.012 | 1955.2104 | 1913.9999 | 0 |
| 1734127200 | 1917.627 | -31.86 | -1.63 | 1947.0153 | 1950.6 | 1910.2515 | 0 |
| 1734040800 | 1949.4837 | -3.12 | -0.16 | 1935.3438 | 1954.3305 | 1935.3438 | 0 |
| 1733954400 | 1952.6074 | 25.77 | 1.34 | 1938.4563 | 1965.1822 | 1933.2874 | 0 |
| 1733868000 | 1926.8364 | -48.08 | -2.43 | 1959.7546 | 1976.7673 | 1914.5958 | 0 |
| 1733781600 | 1974.9148 | -17.22 | -0.86 | 2001.5831 | 2010.3628 | 1968.5018 | 0 |
| 1733522400 | 1992.1302 | 52.26 | 2.69 | 1962.5267 | 1996.6243 | 1962.4389 | 0 |
| 1733436000 | 1939.8654 | -26.99 | -1.37 | 1958.0621 | 1959.268 | 1938.7392 | 0 |
| 1733349600 | 1966.8589 | 60.23 | 3.16 | 1928.847 | 1971.0249 | 1928.2682 | 0 |
| 1733263200 | 1906.6273 | 0.82 | 0.04 | 1891.8526 | 1907.5319 | 1888.9001 | 0 |
| 1733176800 | 1905.8087 | 12.13 | 0.64 | 1898.5753 | 1916.7307 | 1897.8288 | 0 |
| 1732917600 | 1893.6781 | 4.95 | 0.26 | 1894.6543 | 1902.3465 | 1890.1182 | 0 |
| 1732744800 | 1888.7271 | -25.7 | -1.34 | 1911.7512 | 1912.0563 | 1874.5903 | 0 |
| 1732658400 | 1914.4275 | -8.61 | -0.45 | 1913.4514 | 1923.1022 | 1906.5535 | 0 |
| 1732572000 | 1923.0345 | 23.73 | 1.25 | 1927.3232 | 1943.2601 | 1916.9098 | 0 |
| 1732312800 | 1899.3016 | 42.54 | 2.29 | 1866.6988 | 1901.6647 | 1865.8583 | 0 |
| 1732226400 | 1856.7607 | 71.84 | 4.03 | 1805.9093 | 1863.1149 | 1805.6298 | 0 |
| 1732140000 | 1784.9177 | 14.16 | 0.80 | 1780.8222 | 1785.3679 | 1759.4235 | 0 |
| 1732053600 | 1770.7585 | 31.28 | 1.80 | 1722.3626 | 1770.762 | 1722.1084 | 0 |
| 1731967200 | 1739.476 | -7.45 | -0.43 | 1748.6763 | 1749.6256 | 1732.5798 | 0 |
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
