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 | 0.046 | 1.55721056195 | 2.954 | 3.205 | 2.88 | 2469 | 3.01521997 | DE |
| 4 | -0.64 | -17.5824175824 | 3.64 | 4.495 | 2.88 | 2020 | 3.49874978 | DE |
| 12 | -0.323 | -9.72013241047 | 3.323 | 4.495 | 2.88 | 1350 | 3.63187776 | DE |
| 26 | -2.628 | -46.6950959488 | 5.628 | 6.69 | 2.88 | 1105 | 4.32828262 | DE |
| 52 | -4.68 | -60.9375 | 7.68 | 9 | 2.88 | 892 | 5.0930967 | DE |
| 156 | -3.099 | -50.8116084604 | 6.099 | 10.622 | 2.88 | 1020 | 6.0027161 | DE |
| 260 | -3.099 | -50.8116084604 | 6.099 | 10.622 | 2.88 | 1020 | 6.0027161 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741798500 | 2.88 | -0.09 | -3.13 | 2.91 | 2.91 | 2.88 | 1400 |
| 1741712100 | 2.973 | -0.23 | -7.24 | 3.201 | 3.201 | 2.973 | 5034 |
| 1741625700 | 3.205 | 0.25 | 8.50 | 3.18 | 3.205 | 3.18 | 2440 |
| 1741366500 | 2.954 | -0.13 | -4.15 | 2.954 | 2.954 | 2.954 | 1000 |
| 1741280100 | 3.082 | 0 | 0.00 | 3.082 | 3.082 | 3.082 | 0 |
| 1741193700 | 3.082 | 0 | 0.00 | 3.082 | 3.082 | 3.082 | 0 |
| 1741107300 | 3.082 | 0 | 0.00 | 3.082 | 3.082 | 3.082 | 0 |
| 1741020900 | 3.082 | 0 | 0.00 | 3.082 | 3.082 | 3.082 | 0 |
| 1740761700 | 3.082 | -0.12 | -3.75 | 2.981 | 3.082 | 2.981 | 5450 |
| 1740675300 | 3.202 | -0.32 | -9.14 | 3.263 | 3.355 | 3.202 | 3100 |
| 1740588900 | 3.524 | -0.13 | -3.53 | 3.536 | 3.542 | 3.524 | 894 |
| 1740502500 | 3.653 | -0.06 | -1.51 | 3.653 | 3.653 | 3.653 | 1624 |
| 1740416100 | 3.709 | -0.32 | -7.90 | 3.709 | 3.709 | 3.709 | 1000 |
| 1740156900 | 4.027 | 0.13 | 3.36 | 4.027 | 4.027 | 4.027 | 1000 |
| 1740070500 | 3.896 | -0.46 | -10.54 | 3.973 | 3.973 | 3.896 | 1250 |
| 1739984100 | 4.355 | 0.51 | 13.12 | 4.18 | 4.495 | 4.18 | 7187 |
| 1739897700 | 3.85 | 0.02 | 0.60 | 3.806 | 3.85 | 3.806 | 364 |
| 1739811300 | 3.827 | 0.03 | 0.90 | 3.827 | 3.827 | 3.827 | 500 |
| 1739552100 | 3.793 | 0.15 | 4.20 | 3.793 | 3.793 | 3.793 | 1 |
| 1739465700 | 3.64 | -0.09 | -2.41 | 3.64 | 3.64 | 3.64 | 80 |
| 1739379300 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1739292900 | 3.73 | -0.02 | -0.53 | 3.71 | 3.73 | 3.71 | 51 |
| 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 |
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
