Premium
BVP Nasdaq Emerging Cloud TR (EMCLOUDT)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1647.3663 | -10.76 | -0.65 | 1649.2687 | 1670.7593 | 1591.3787 | 0 |
| 1741298400 | 1658.1241 | -80.36 | -4.62 | 1700.4556 | 1725.872 | 1655.5822 | 0 |
| 1741212000 | 1738.4805 | 30.19 | 1.77 | 1705.3294 | 1739.8212 | 1693.7484 | 0 |
| 1741125600 | 1708.2923 | 0.45 | 0.03 | 1687.3013 | 1732.7645 | 1659.5469 | 0 |
| 1741039200 | 1707.8424 | -52.25 | -2.97 | 1770.2977 | 1778.5318 | 1700.4514 | 0 |
| 1740780000 | 1760.0881 | 20.03 | 1.15 | 1724.8991 | 1760.4856 | 1717.9266 | 0 |
| 1740693600 | 1740.0561 | -35.61 | -2.01 | 1789.0937 | 1796.9973 | 1739.6621 | 0 |
| 1740607200 | 1775.6697 | 10.12 | 0.57 | 1774.5206 | 1799.5133 | 1770.0317 | 0 |
| 1740520800 | 1765.5454 | -29.99 | -1.67 | 1786.9771 | 1792.368 | 1738.1416 | 0 |
| 1740434400 | 1795.54 | -25.37 | -1.39 | 1822.0183 | 1822.7319 | 1755.2743 | 0 |
| 1740175200 | 1820.912 | -70.91 | -3.75 | 1898.3014 | 1899.4747 | 1817.8276 | 0 |
| 1740088800 | 1891.8239 | -30.09 | -1.57 | 1915.6437 | 1916.2102 | 1862.6678 | 0 |
| 1740002400 | 1921.9126 | -47.62 | -2.42 | 1957.22 | 1958.2194 | 1918.2701 | 0 |
| 1739916000 | 1969.5349 | 24.24 | 1.25 | 1951.0588 | 1969.762 | 1940.1199 | 0 |
| 1739570400 | 1945.2935 | -25.52 | -1.29 | 1970.1557 | 1972.3347 | 1931.9397 | 0 |
| 1739484000 | 1970.8089 | 12.88 | 0.66 | 1951.9138 | 1971.1263 | 1937.4158 | 0 |
| 1739397600 | 1957.9303 | 10.25 | 0.53 | 1923.3828 | 1958.2576 | 1918.4209 | 0 |
| 1739311200 | 1947.6781 | -31.05 | -1.57 | 1961.9959 | 1976.0585 | 1937.4594 | 0 |
| 1739224800 | 1978.7318 | 42.96 | 2.22 | 1964.5685 | 1988.4592 | 1963.1771 | 0 |
| 1738965600 | 1935.7765 | -30.16 | -1.53 | 1973.5533 | 1979.5594 | 1931.9437 | 0 |
| 1738879200 | 1965.9327 | -15.95 | -0.80 | 1984.8859 | 1986.1423 | 1957.2084 | 0 |
| 1738792800 | 1981.8793 | 20.62 | 1.05 | 1961.3629 | 1981.8793 | 1951.2562 | 0 |
| 1738706400 | 1961.2574 | 20.35 | 1.05 | 1947.9464 | 1962.0494 | 1945.399 | 0 |
| 1738620000 | 1940.9046 | -12.8 | -0.66 | 1902.2262 | 1951.8355 | 1895.1874 | 0 |
| 1738360800 | 1953.7081 | 0.09 | 0.00 | 1984.9116 | 1996.2192 | 1945.7676 | 0 |
| 1738274400 | 1953.6183 | -8.07 | -0.41 | 1960.1642 | 1971.4936 | 1944.0514 | 0 |
| 1738188000 | 1961.6864 | -37.39 | -1.87 | 1991.3253 | 1991.461 | 1947.3381 | 0 |
| 1738101600 | 1999.0797 | 93.4 | 4.90 | 1917.3831 | 2004.6794 | 1903.3332 | 0 |
| 1738015200 | 1905.6764 | 12.16 | 0.64 | 1859.7515 | 1949.1078 | 1858.627 | 0 |
| 1737756000 | 1893.5175 | 8.98 | 0.48 | 1895.621 | 1917.7431 | 1889.4104 | 0 |
| 1737669600 | 1884.535 | 16.35 | 0.88 | 1856.5601 | 1884.5868 | 1844.7618 | 0 |
| 1737583200 | 1868.187 | 3.91 | 0.21 | 1874.2499 | 1880.1273 | 1864.168 | 0 |
| 1737496800 | 1864.2768 | 33.28 | 1.82 | 1849.4982 | 1868.8769 | 1836.6137 | 0 |
| 1737151200 | 1830.9962 | 0.9 | 0.05 | 1856.5874 | 1857.5274 | 1828.0534 | 0 |
| 1737064800 | 1830.0954 | 10.67 | 0.59 | 1830.0285 | 1842.7943 | 1818.2336 | 0 |
| 1736978400 | 1819.4227 | 39.39 | 2.21 | 1824.897 | 1833.98 | 1812.2324 | 0 |
| 1736892000 | 1780.0303 | 25.09 | 1.43 | 1773.3942 | 1790.5096 | 1766.9377 | 0 |
| 1736805600 | 1754.9419 | -14.93 | -0.84 | 1748.4338 | 1758.8852 | 1737.5438 | 0 |
| 1736546400 | 1769.8761 | -39.23 | -2.17 | 1781.3918 | 1781.3918 | 1755.8924 | 0 |
| 1736373600 | 1809.1017 | -2.19 | -0.12 | 1803.1135 | 1817.4462 | 1784.8074 | 0 |
| 1736287200 | 1811.2883 | -49.38 | -2.65 | 1867.7457 | 1867.7748 | 1799.0557 | 0 |
| 1736200800 | 1860.6664 | 12.71 | 0.69 | 1870.7278 | 1884.1994 | 1854.9755 | 0 |
| 1735941600 | 1847.9527 | 41.86 | 2.32 | 1820.7762 | 1848.3904 | 1819.2181 | 0 |
| 1735855200 | 1806.0934 | 2.57 | 0.14 | 1823.4929 | 1830.209 | 1791.9606 | 0 |
| 1735682400 | 1803.5238 | -10.95 | -0.60 | 1824.175 | 1824.175 | 1794.8078 | 0 |
| 1735596000 | 1814.4708 | -23.59 | -1.28 | 1812.7877 | 1823.8629 | 1792.2275 | 0 |
| 1735336800 | 1838.0587 | -40.23 | -2.14 | 1867.7732 | 1868.574 | 1820.5364 | 0 |
| 1735250400 | 1878.2902 | 3.41 | 0.18 | 1864.322 | 1883.5491 | 1860.6715 | 0 |
| 1735077600 | 1874.8808 | 13.98 | 0.75 | 1864.5167 | 1875.0408 | 1859.7251 | 0 |
| 1734991200 | 1860.8966 | -11.12 | -0.59 | 1870.1804 | 1872.0534 | 1844.5931 | 0 |
| 1734732000 | 1872.0201 | 28.24 | 1.53 | 1815.974 | 1883.6981 | 1815.974 | 0 |
| 1734645600 | 1843.7778 | -9.33 | -0.50 | 1877.9283 | 1885.5633 | 1834.5944 | 0 |
| 1734559200 | 1853.109 | -94.48 | -4.85 | 1954.8221 | 1955.0202 | 1840.3483 | 0 |
| 1734472800 | 1947.5926 | -8.58 | -0.44 | 1950.0226 | 1966.576 | 1938.3127 | 0 |
| 1734386400 | 1956.1684 | 36.63 | 1.91 | 1917.9243 | 1957.1618 | 1915.9101 | 0 |
| 1734127200 | 1919.5409 | -31.89 | -1.63 | 1948.9585 | 1952.5468 | 1912.158 | 0 |
| 1734040800 | 1951.4294 | -3.13 | -0.16 | 1937.2754 | 1956.2811 | 1937.2754 | 0 |
| 1733954400 | 1954.5562 | 25.8 | 1.34 | 1940.391 | 1967.1436 | 1935.217 | 0 |
| 1733868000 | 1928.7595 | -48.13 | -2.43 | 1961.7106 | 1978.7402 | 1916.5067 | 0 |
| 1733781600 | 1976.8858 | -17.23 | -0.86 | 2003.5808 | 2012.3692 | 1970.4665 | 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
