Premium
Beam Global (BEEM)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.415 | -12.8086419753 | 3.24 | 3.345 | 2.665 | 196418 | 3.01298253 | CS |
| 4 | 0.035 | 1.25448028674 | 2.79 | 3.99 | 2.665 | 310173 | 3.31549069 | CS |
| 12 | -2.325 | -45.145631068 | 5.15 | 5.165 | 2.62 | 257279 | 3.44030432 | CS |
| 26 | -3.1562 | -52.7686751822 | 5.9812 | 6.5 | 2.62 | 164228 | 3.98942347 | CS |
| 52 | -3.715 | -56.8042813456 | 6.54 | 8.4784 | 2.62 | 154302 | 5.15670549 | CS |
| 156 | -8.255 | -74.5036101083 | 11.08 | 26.09 | 2.62 | 177094 | 11.02385289 | CS |
| 260 | -11.455 | -80.2170868347 | 14.28 | 75.9 | 2.62 | 255252 | 24.45264382 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 2.82 | -0.12 | -4.08 | 2.93 | 2.96 | 2.7799999 | 183004 |
| 1737502500 | 2.94 | -0.09 | -2.97 | 3.0299999 | 3.0642 | 2.82 | 180290 |
| 1737156900 | 3.0299999 | -0.21 | -6.48 | 3.3 | 3.345 | 2.98 | 236246 |
| 1737070500 | 3.24 | 0.06 | 1.89 | 3.24 | 3.293 | 3.12 | 193462 |
| 1736984100 | 3.18 | 0.21 | 7.07 | 2.98 | 3.305 | 2.96 | 413514 |
| 1736897700 | 2.97 | -0.15 | -4.81 | 3.16 | 3.221 | 2.92 | 282786 |
| 1736811300 | 3.12 | -0.22 | -6.59 | 3.47 | 3.47 | 3.02 | 233999 |
| 1736552100 | 3.34 | 0.15 | 4.70 | 3.2 | 3.42 | 3.2 | 151185 |
| 1736379300 | 3.19 | -0.37 | -10.39 | 3.52 | 3.52 | 3.1701 | 286707 |
| 1736292900 | 3.56 | -0.19 | -5.07 | 3.75 | 3.99 | 3.51 | 235638 |
| 1736206500 | 3.75 | 0.08 | 2.18 | 3.75 | 3.87 | 3.6141 | 276888 |
| 1735947300 | 3.67 | 0.1 | 2.80 | 3.58 | 3.762 | 3.4617 | 255259 |
| 1735860900 | 3.57 | 0.4 | 12.62 | 3.25 | 3.7697 | 3.241 | 449363 |
| 1735688100 | 3.17 | -0.07 | -2.16 | 3.29 | 3.3 | 3.0497 | 290976 |
| 1735601700 | 3.24 | -0.26 | -7.43 | 3.48 | 3.48 | 3.1505 | 296588 |
| 1735342500 | 3.5 | 0.12 | 3.55 | 3.45 | 3.57 | 3.15 | 552590 |
| 1735256100 | 3.38 | 0.55 | 19.43 | 2.79 | 3.5 | 2.72 | 820877 |
| 1735077840 | 2.83 | -0.04 | -1.39 | 2.89 | 2.89 | 2.73 | 185468 |
| 1734996900 | 2.87 | -0.01 | -0.35 | 2.89 | 2.97 | 2.85 | 259720 |
| 1734737700 | 2.88 | -0.11 | -3.68 | 2.98 | 3.0724999 | 2.85 | 293117 |
| 1734651300 | 2.99 | -0.17 | -5.38 | 3.42 | 3.42 | 2.92 | 483945 |
| 1734564900 | 3.16 | 0.29 | 10.10 | 2.91 | 3.54 | 2.9 | 1038162 |
| 1734478500 | 2.87 | 0.04 | 1.41 | 2.77 | 2.9 | 2.73 | 197513 |
| 1734392100 | 2.83 | 0.13 | 4.81 | 2.65 | 2.83 | 2.65 | 139415 |
| 1734132900 | 2.7 | -0.01 | -0.37 | 2.71 | 2.85 | 2.62 | 185801 |
| 1734046500 | 2.71 | -0.22 | -7.51 | 2.9 | 2.94 | 2.68 | 260526 |
| 1733960100 | 2.93 | 0.05 | 1.74 | 2.92 | 3.0099999 | 2.75 | 264014 |
| 1733873700 | 2.88 | -0.14 | -4.64 | 3.02 | 3.02 | 2.83 | 391063 |
| 1733787300 | 3.02 | 0.11 | 3.78 | 2.91 | 3.14 | 2.75 | 342849 |
| 1733528100 | 2.91 | -0.24 | -7.62 | 3.22 | 3.2599999 | 2.85 | 441354 |
| 1733441700 | 3.15 | -0.13 | -3.96 | 3.35 | 3.3941 | 3.11 | 266184 |
| 1733355300 | 3.2799999 | -0.02 | -0.61 | 3.31 | 3.4 | 3.175 | 273809 |
| 1733268900 | 3.3 | -0.29 | -8.08 | 3.57 | 3.63 | 3.27 | 340953 |
| 1733182500 | 3.59 | -0.28 | -7.24 | 3.83 | 3.858 | 3.56 | 232380 |
| 1732917840 | 3.87 | 0.1 | 2.65 | 3.77 | 3.91 | 3.6899 | 208335 |
| 1732750500 | 3.77 | -0.13 | -3.33 | 3.95 | 4.03 | 3.73 | 254765 |
| 1732664100 | 3.9 | -0.28 | -6.70 | 4.15 | 4.23 | 3.82 | 258145 |
| 1732577700 | 4.18 | 0.02 | 0.48 | 4.17 | 4.24 | 4.12 | 85961 |
| 1732318500 | 4.16 | 0.08 | 1.96 | 4.08 | 4.25 | 4.05 | 131436 |
| 1732232100 | 4.08 | 0.02 | 0.49 | 4.11 | 4.25 | 4.0199999 | 130380 |
| 1732145700 | 4.0599999 | 0.11 | 2.78 | 4.09 | 4.09 | 3.82 | 147889 |
| 1732059300 | 3.95 | -0.4 | -9.20 | 4.3 | 4.35 | 3.9 | 384288 |
| 1731972900 | 4.35 | 0.11 | 2.59 | 4.2 | 4.5499 | 4.19 | 221859 |
| 1731713700 | 4.24 | 0 | 0.00 | 4.39 | 4.39 | 3.895 | 351048 |
| 1731627300 | 4.24 | 0.01 | 0.24 | 4.21 | 4.34 | 4.125 | 103664 |
| 1731540900 | 4.23 | -0.16 | -3.64 | 4.4 | 4.46 | 4.1822 | 162888 |
| 1731454500 | 4.39 | -0.12 | -2.66 | 4.51 | 4.54 | 4.29 | 157813 |
| 1731368100 | 4.51 | -0.35 | -7.20 | 4.89 | 4.89 | 4.37 | 227714 |
| 1731108900 | 4.86 | 0.06 | 1.25 | 4.76 | 4.89 | 4.65 | 124147 |
| 1731022500 | 4.8 | -0.09 | -1.84 | 4.84 | 4.9022 | 4.7699999 | 73710 |
| 1730936100 | 4.89 | -0.22 | -4.31 | 4.95 | 4.95 | 4.5801 | 190881 |
| 1730849700 | 5.11 | 0.23 | 4.71 | 4.86 | 5.13 | 4.86 | 66377 |
| 1730763300 | 4.88 | -0.15 | -2.98 | 5.0199999 | 5.165 | 4.85 | 134741 |
| 1730500500 | 5.03 | 0 | 0.00 | 5.07 | 5.1241 | 4.98 | 49202 |
| 1730414100 | 5.03 | -0.07 | -1.37 | 5.1 | 5.17 | 5 | 55503 |
| 1730327700 | 5.1 | -0.04 | -0.78 | 5.1 | 5.2939999 | 5.07 | 73629 |
| 1730241300 | 5.14 | 0.06 | 1.18 | 5.25 | 5.305 | 5.1 | 121484 |
| 1730154900 | 5.08 | 0.3 | 6.28 | 4.82 | 5.18 | 4.82 | 118912 |
| 1729895700 | 4.78 | -0.08 | -1.65 | 4.86 | 4.93 | 4.7699999 | 48114 |
| 1729809300 | 4.86 | 0.02 | 0.41 | 4.87 | 4.89 | 4.8 | 35372 |
| 1729722900 | 4.84 | -0.15 | -3.01 | 4.96 | 4.98 | 4.735 | 61555 |
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
