Premium
BVP Nasdaq Emerging Cloud NTR (EMCLOUDN)
NASDAQI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1646.864 | -10.75 | -0.65 | 1648.7657 | 1670.2498 | 1590.8934 | 0 |
| 1741298400 | 1657.6184 | -80.33 | -4.62 | 1699.937 | 1725.3457 | 1655.0773 | 0 |
| 1741212000 | 1737.9503 | 30.18 | 1.77 | 1704.8094 | 1739.2906 | 1693.2319 | 0 |
| 1741125600 | 1707.7713 | 0.45 | 0.03 | 1686.7867 | 1732.2361 | 1659.0408 | 0 |
| 1741039200 | 1707.3215 | -52.23 | -2.97 | 1769.7578 | 1777.9894 | 1699.9328 | 0 |
| 1740780000 | 1759.5514 | 20.03 | 1.15 | 1724.3731 | 1759.9487 | 1717.4027 | 0 |
| 1740693600 | 1739.5255 | -35.6 | -2.01 | 1788.5481 | 1796.4493 | 1739.1315 | 0 |
| 1740607200 | 1775.1282 | 10.12 | 0.57 | 1773.9795 | 1798.9645 | 1769.4919 | 0 |
| 1740520800 | 1765.007 | -29.99 | -1.67 | 1786.4322 | 1791.8214 | 1737.6115 | 0 |
| 1740434400 | 1794.9925 | -25.36 | -1.39 | 1821.4627 | 1822.1761 | 1754.739 | 0 |
| 1740175200 | 1820.3567 | -70.89 | -3.75 | 1897.7225 | 1898.8954 | 1817.2733 | 0 |
| 1740088800 | 1891.247 | -30.08 | -1.57 | 1915.0595 | 1915.6259 | 1862.0998 | 0 |
| 1740002400 | 1921.3265 | -47.61 | -2.42 | 1956.6232 | 1957.6222 | 1917.6851 | 0 |
| 1739916000 | 1968.9343 | 24.23 | 1.25 | 1950.4638 | 1969.1613 | 1939.5283 | 0 |
| 1739570400 | 1944.7002 | -25.51 | -1.29 | 1969.5549 | 1971.7332 | 1931.3506 | 0 |
| 1739484000 | 1970.2079 | 12.87 | 0.66 | 1951.3185 | 1970.5252 | 1936.825 | 0 |
| 1739397600 | 1957.3332 | 10.25 | 0.53 | 1922.7963 | 1957.6604 | 1917.8359 | 0 |
| 1739311200 | 1947.0841 | -31.04 | -1.57 | 1961.3976 | 1975.4559 | 1936.8685 | 0 |
| 1739224800 | 1978.1283 | 42.94 | 2.22 | 1963.9694 | 1987.8528 | 1962.5784 | 0 |
| 1738965600 | 1935.1862 | -30.15 | -1.53 | 1972.9514 | 1978.9558 | 1931.3545 | 0 |
| 1738879200 | 1965.3332 | -15.94 | -0.80 | 1984.2806 | 1985.5367 | 1956.6115 | 0 |
| 1738792800 | 1981.2749 | 20.62 | 1.05 | 1960.7648 | 1981.2749 | 1950.6612 | 0 |
| 1738706400 | 1960.6593 | 20.35 | 1.05 | 1947.3524 | 1961.4511 | 1944.8057 | 0 |
| 1738620000 | 1940.3127 | -12.8 | -0.66 | 1901.6461 | 1951.2403 | 1894.6094 | 0 |
| 1738360800 | 1953.1122 | 0.09 | 0.00 | 1984.3063 | 1995.6104 | 1945.1742 | 0 |
| 1738274400 | 1953.0226 | -8.07 | -0.41 | 1959.5665 | 1970.8924 | 1943.4586 | 0 |
| 1738188000 | 1961.0882 | -37.38 | -1.87 | 1990.7181 | 1990.8536 | 1946.7443 | 0 |
| 1738101600 | 1998.4701 | 93.37 | 4.90 | 1916.7983 | 2004.0681 | 1902.7528 | 0 |
| 1738015200 | 1905.0953 | 12.16 | 0.64 | 1859.1844 | 1948.5134 | 1858.0602 | 0 |
| 1737756000 | 1892.9401 | 8.98 | 0.48 | 1895.0429 | 1917.1583 | 1888.8342 | 0 |
| 1737669600 | 1883.9603 | 16.34 | 0.88 | 1855.994 | 1884.0121 | 1844.1992 | 0 |
| 1737583200 | 1867.6172 | 3.91 | 0.21 | 1873.6784 | 1879.554 | 1863.5995 | 0 |
| 1737496800 | 1863.7083 | 33.27 | 1.82 | 1848.9342 | 1868.307 | 1836.0536 | 0 |
| 1737151200 | 1830.4378 | 0.9 | 0.05 | 1856.0212 | 1856.9609 | 1827.4959 | 0 |
| 1737064800 | 1829.5373 | 10.67 | 0.59 | 1829.4704 | 1842.2323 | 1817.6791 | 0 |
| 1736978400 | 1818.8679 | 39.38 | 2.21 | 1824.3405 | 1833.4207 | 1811.6798 | 0 |
| 1736892000 | 1779.4875 | 25.08 | 1.43 | 1772.8533 | 1789.9636 | 1766.3989 | 0 |
| 1736805600 | 1754.4067 | -14.93 | -0.84 | 1747.9006 | 1758.3488 | 1737.0139 | 0 |
| 1736546400 | 1769.3364 | -39.21 | -2.17 | 1780.8485 | 1780.8485 | 1755.357 | 0 |
| 1736373600 | 1808.55 | -2.19 | -0.12 | 1802.5636 | 1816.892 | 1784.2631 | 0 |
| 1736287200 | 1810.7359 | -49.36 | -2.65 | 1867.1761 | 1867.2052 | 1798.5071 | 0 |
| 1736200800 | 1860.099 | 12.71 | 0.69 | 1870.1573 | 1883.6248 | 1854.4098 | 0 |
| 1735941600 | 1847.3891 | 41.85 | 2.32 | 1820.221 | 1847.8268 | 1818.6633 | 0 |
| 1735855200 | 1805.5426 | 2.57 | 0.14 | 1822.9368 | 1829.6508 | 1791.4141 | 0 |
| 1735682400 | 1802.9738 | -10.94 | -0.60 | 1823.6187 | 1823.6187 | 1794.2604 | 0 |
| 1735596000 | 1813.9175 | -23.58 | -1.28 | 1812.2349 | 1823.3067 | 1791.681 | 0 |
| 1735336800 | 1837.4982 | -40.22 | -2.14 | 1867.2036 | 1868.0042 | 1819.9812 | 0 |
| 1735250400 | 1877.7174 | 3.41 | 0.18 | 1863.7535 | 1882.9747 | 1860.104 | 0 |
| 1735077600 | 1874.3091 | 13.98 | 0.75 | 1863.9481 | 1874.4689 | 1859.158 | 0 |
| 1734991200 | 1860.3291 | -11.12 | -0.59 | 1869.6101 | 1871.4825 | 1844.0305 | 0 |
| 1734732000 | 1871.4492 | 28.23 | 1.53 | 1815.4202 | 1883.1236 | 1815.4202 | 0 |
| 1734645600 | 1843.2155 | -9.33 | -0.50 | 1877.3556 | 1884.9882 | 1834.0349 | 0 |
| 1734559200 | 1852.5438 | -94.47 | -4.85 | 1954.2266 | 1954.4246 | 1839.787 | 0 |
| 1734472800 | 1947.0099 | -8.57 | -0.44 | 1949.4391 | 1965.9875 | 1937.7327 | 0 |
| 1734386400 | 1955.5831 | 36.62 | 1.91 | 1917.3505 | 1956.5762 | 1915.3369 | 0 |
| 1734127200 | 1918.9666 | -31.88 | -1.63 | 1948.3754 | 1951.9625 | 1911.5859 | 0 |
| 1734040800 | 1950.8455 | -3.13 | -0.16 | 1936.6957 | 1955.6957 | 1936.6957 | 0 |
| 1733954400 | 1953.9714 | 25.79 | 1.34 | 1939.8104 | 1966.555 | 1934.6379 | 0 |
| 1733868000 | 1928.1824 | -48.11 | -2.43 | 1961.1236 | 1978.1481 | 1915.9332 | 0 |
| 1733781600 | 1976.2943 | -17.23 | -0.86 | 2002.9813 | 2011.7671 | 1969.8769 | 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
