Premium
Beyond Meat Inc (1BYND)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.151 | -3.87080235837 | 3.901 | 3.901 | 3.75 | 550 | 3.88727273 | DE |
| 4 | -0.264 | -6.57698056801 | 4.014 | 4.133 | 3.69 | 1228 | 3.94757804 | DE |
| 12 | -0.853 | -18.5313925701 | 4.603 | 4.914 | 3.323 | 871 | 4.0260314 | DE |
| 26 | -1.408 | -27.2974020938 | 5.158 | 6.69 | 3.323 | 834 | 4.9221296 | DE |
| 52 | -2.911 | -43.7021468248 | 6.661 | 10.622 | 3.323 | 935 | 6.40650051 | DE |
| 156 | -2.349 | -38.5145105755 | 6.099 | 10.622 | 3.323 | 942 | 6.48616733 | DE |
| 260 | -2.349 | -38.5145105755 | 6.099 | 10.622 | 3.323 | 942 | 6.48616733 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739206500 | 3.75 | -0.15 | -3.87 | 3.75 | 3.75 | 3.75 | 100 |
| 1738947300 | 3.901 | 0 | 0.00 | 3.901 | 3.901 | 3.901 | 0 |
| 1738860900 | 3.901 | 0 | 0.00 | 3.901 | 3.901 | 3.901 | 0 |
| 1738774500 | 3.901 | 0 | 0.00 | 3.901 | 3.901 | 3.901 | 0 |
| 1738688100 | 3.901 | 0.12 | 3.20 | 3.901 | 3.901 | 3.901 | 1000 |
| 1738601700 | 3.78 | -0.21 | -5.31 | 3.78 | 3.78 | 3.78 | 1000 |
| 1738342500 | 3.992 | 0 | 0.00 | 3.992 | 3.992 | 3.992 | 0 |
| 1738256100 | 3.992 | 0.12 | 3.05 | 3.956 | 3.992 | 3.956 | 1250 |
| 1738169700 | 3.874 | -0.03 | -0.67 | 3.874 | 3.874 | 3.874 | 1000 |
| 1738083300 | 3.9 | -0.22 | -5.41 | 3.91 | 3.91 | 3.9 | 577 |
| 1737996900 | 4.123 | 0.16 | 4.04 | 4.022 | 4.123 | 4.022 | 2650 |
| 1737737700 | 3.963 | 0.21 | 5.57 | 3.857 | 3.963 | 3.857 | 200 |
| 1737651300 | 3.754 | 0 | 0.00 | 3.754 | 3.754 | 3.754 | 0 |
| 1737564900 | 3.754 | -0.08 | -2.04 | 3.754 | 3.754 | 3.754 | 450 |
| 1737478500 | 3.832 | -0.07 | -1.74 | 4.098 | 4.098 | 3.69 | 4848 |
| 1737392100 | 3.9 | -0.23 | -5.64 | 3.9 | 3.9 | 3.9 | 400 |
| 1737132900 | 4.133 | 0.13 | 3.33 | 4 | 4.133 | 4 | 1092 |
| 1737046500 | 4 | 0.64 | 18.91 | 4.014 | 4.014 | 3.8 | 396 |
| 1736960100 | 3.364 | 0 | 0.00 | 3.364 | 3.364 | 3.364 | 0 |
| 1736873700 | 3.364 | 0 | 0.00 | 3.364 | 3.364 | 3.364 | 0 |
| 1736787300 | 3.364 | 0 | 0.00 | 3.364 | 3.364 | 3.364 | 0 |
| 1736528100 | 3.364 | -0.27 | -7.46 | 3.364 | 3.364 | 3.364 | 61 |
| 1736441700 | 3.635 | 0 | 0.00 | 3.635 | 3.635 | 3.635 | 0 |
| 1736355300 | 3.635 | -0.16 | -4.29 | 3.635 | 3.635 | 3.635 | 200 |
| 1736268900 | 3.798 | -0.11 | -2.81 | 3.798 | 3.798 | 3.798 | 10 |
| 1736182500 | 3.908 | 0.17 | 4.52 | 3.908 | 3.908 | 3.908 | 75 |
| 1735923300 | 3.739 | 0 | 0.00 | 3.739 | 3.739 | 3.739 | 0 |
| 1735836900 | 3.739 | 0 | 0.00 | 3.739 | 3.739 | 3.739 | 0 |
| 1735577700 | 3.739 | 0.27 | 7.75 | 3.911 | 3.911 | 3.739 | 1250 |
| 1735318500 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 1734972900 | 3.47 | 0.15 | 4.42 | 3.444 | 3.47 | 3.444 | 16 |
| 1734713700 | 3.323 | -0.24 | -6.74 | 3.323 | 3.323 | 3.323 | 1000 |
| 1734627300 | 3.563 | 0 | 0.00 | 3.563 | 3.563 | 3.563 | 0 |
| 1734540900 | 3.563 | 0 | 0.00 | 3.563 | 3.563 | 3.563 | 0 |
| 1734454500 | 3.563 | -0.21 | -5.49 | 3.563 | 3.563 | 3.563 | 700 |
| 1734368100 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1734108900 | 3.77 | -0.14 | -3.65 | 3.77 | 3.77 | 3.77 | 30 |
| 1734022500 | 3.913 | 0 | 0.00 | 3.913 | 3.913 | 3.913 | 0 |
| 1733936100 | 3.913 | -0.05 | -1.16 | 3.959 | 3.959 | 3.913 | 1012 |
| 1733849700 | 3.959 | -0.29 | -6.80 | 4.234 | 4.242 | 3.959 | 3280 |
| 1733763300 | 4.248 | -0.09 | -2.05 | 4.248 | 4.248 | 4.248 | 40 |
| 1733504100 | 4.337 | -0.07 | -1.50 | 4.308 | 4.337 | 4.308 | 1100 |
| 1733417700 | 4.4029999 | -0.07 | -1.45 | 4.4029999 | 4.4029999 | 4.4029999 | 1100 |
| 1733331300 | 4.468 | -0.35 | -7.34 | 4.5 | 4.5 | 4.41 | 1240 |
| 1733244900 | 4.822 | 0 | 0.00 | 4.822 | 4.822 | 4.822 | 0 |
| 1733158500 | 4.822 | 0 | 0.00 | 4.822 | 4.822 | 4.822 | 0 |
| 1732899300 | 4.822 | 0 | 0.00 | 4.822 | 4.822 | 4.822 | 0 |
| 1732812900 | 4.822 | 0 | 0.00 | 4.822 | 4.822 | 4.822 | 0 |
| 1732726500 | 4.822 | 0.01 | 0.31 | 4.841 | 4.914 | 4.822 | 810 |
| 1732640100 | 4.807 | 0.24 | 5.14 | 4.807 | 4.807 | 4.807 | 400 |
| 1732553700 | 4.572 | -0.24 | -4.99 | 4.572 | 4.572 | 4.572 | 1039 |
| 1732294500 | 4.812 | 0 | 0.00 | 4.812 | 4.812 | 4.812 | 0 |
| 1732208100 | 4.812 | 0.21 | 4.54 | 4.812 | 4.812 | 4.812 | 54 |
| 1732121700 | 4.603 | 0 | 0.00 | 4.603 | 4.603 | 4.603 | 0 |
| 1732035300 | 4.603 | -0.48 | -9.43 | 4.603 | 4.603 | 4.603 | 80 |
| 1731948900 | 5.082 | 0 | 0.00 | 5.082 | 5.082 | 5.082 | 0 |
| 1731689700 | 5.082 | 0 | 0.00 | 5.082 | 5.082 | 5.082 | 0 |
| 1731603300 | 5.082 | 0.28 | 5.90 | 5.002 | 5.082 | 4.941 | 3308 |
| 1731516900 | 4.799 | -0.09 | -1.82 | 4.799 | 4.799 | 4.799 | 960 |
| 1731430500 | 4.888 | -0.05 | -1.09 | 5.206 | 5.714 | 4.888 | 1186 |
| 1731344100 | 4.942 | -0.68 | -12.16 | 5.208 | 5.208 | 4.85 | 2830 |
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
