Premium
Benson Hill Inc (BHIL)
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 | 0.15 | 17.6470588235 | 0.85 | 1.32 | 0.732 | 152431 | 1.00569092 | CS |
| 4 | -0.53 | -34.6405228758 | 1.53 | 1.54 | 0.732 | 111440 | 1.08575928 | CS |
| 12 | -1.07 | -51.690821256 | 2.07 | 4.2 | 0.732 | 368126 | 3.30365577 | CS |
| 26 | -5.9216 | -85.5524734166 | 6.9216 | 7.55 | 0.732 | 173723 | 3.43183549 | CS |
| 52 | -5.09 | -83.5796387521 | 6.09 | 7.55 | 0.732 | 161913 | 3.45368447 | CS |
| 156 | -5.09 | -83.5796387521 | 6.09 | 7.55 | 0.732 | 161913 | 3.45368447 | CS |
| 260 | -5.09 | -83.5796387521 | 6.09 | 7.55 | 0.732 | 161913 | 3.45368447 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.04 | 0.23 | 28.14 | 0.881 | 1.32 | 0.88 | 654041 |
| 1741304100 | 0.8116 | -0.0144 | -1.74 | 0.826 | 0.826 | 0.761101 | 28064 |
| 1741217700 | 0.826 | 0.0457 | 5.86 | 0.79 | 0.880999 | 0.79 | 24798 |
| 1741131300 | 0.7803 | -0.0597 | -7.11 | 0.83 | 0.83 | 0.732 | 47213 |
| 1741044900 | 0.84 | 0.0049 | 0.59 | 0.83 | 0.8598 | 0.83 | 15766 |
| 1740785700 | 0.8351 | -0.0849 | -9.23 | 0.91 | 0.9151 | 0.8276 | 46596 |
| 1740699300 | 0.92 | -0.0086 | -0.93 | 0.94 | 0.9887 | 0.88 | 41295 |
| 1740612900 | 0.9286 | 0.0641 | 7.41 | 0.8815 | 0.9286 | 0.8815 | 73851 |
| 1740526500 | 0.8645 | -0.0775 | -8.23 | 0.94 | 0.942 | 0.855 | 42318 |
| 1740440100 | 0.942 | -0.018 | -1.88 | 0.95 | 0.989999 | 0.94 | 36874 |
| 1740180900 | 0.96 | -0.07 | -6.80 | 1.05 | 1.08 | 0.9317 | 64520 |
| 1740094500 | 1.03 | -0.07 | -6.36 | 1.1 | 1.11 | 1.02 | 43198 |
| 1740008100 | 1.1 | -0.08 | -6.78 | 1.2 | 1.2 | 1.07 | 65791 |
| 1739921700 | 1.18 | -0.02 | -1.67 | 1.24 | 1.24 | 1.1399999 | 42979 |
| 1739576100 | 1.2 | 0.06 | 5.26 | 1.15 | 1.21 | 1.03 | 216104 |
| 1739489700 | 1.1399999 | -0.07 | -5.79 | 1.3899999 | 1.3899999 | 1.1399999 | 273167 |
| 1739403300 | 1.21 | -0.06 | -4.72 | 1.27 | 1.28 | 1.17 | 84774 |
| 1739316900 | 1.27 | 0.01 | 0.79 | 1.2 | 1.29 | 1.16 | 101800 |
| 1739230500 | 1.26 | -0.35 | -21.74 | 1.53 | 1.54 | 1.15 | 245456 |
| 1738971300 | 1.61 | -0.16 | -9.04 | 1.76 | 1.76 | 1.51 | 141562 |
| 1738884900 | 1.77 | -0.15 | -7.81 | 2.08 | 2.08 | 1.741 | 197461 |
| 1738798500 | 1.92 | -0.26 | -11.93 | 2.08 | 2.0953 | 1.8505 | 122234 |
| 1738712100 | 2.18 | 0 | 0.00 | 2.16 | 2.35 | 1.9302 | 271217 |
| 1738625700 | 2.18 | -0.43 | -16.48 | 2.49 | 2.5482999 | 2.18 | 295661 |
| 1738366500 | 2.61 | -1.34 | -33.92 | 2.95 | 3.04 | 2.18 | 2496415 |
| 1738280100 | 3.95 | 2.15 | 119.44 | 1.8 | 4.2 | 1.8 | 13443181 |
| 1738193700 | 1.8 | -0.05 | -2.70 | 1.83 | 1.87 | 1.6783 | 12566 |
| 1738107300 | 1.85 | 0.15 | 8.82 | 1.66 | 1.85 | 1.62 | 16694 |
| 1738020900 | 1.7 | 0.02 | 1.04 | 1.82 | 1.82 | 1.66 | 6962 |
| 1737761700 | 1.6825 | -0.04 | -2.18 | 1.69 | 1.82 | 1.57 | 11487 |
| 1737675300 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737588900 | 1.72 | 0 | 0.00 | 1.75 | 1.84 | 1.56 | 21327 |
| 1737502500 | 1.72 | -0.17 | -8.99 | 1.81 | 1.89 | 1.58 | 28919 |
| 1737156900 | 1.89 | -0.02 | -1.05 | 1.95 | 1.95 | 1.82 | 20414 |
| 1737070500 | 1.91 | 0.08 | 4.30 | 1.7 | 1.95 | 1.6701 | 29870 |
| 1736984100 | 1.831218 | 0.05 | 2.88 | 1.78 | 1.8524 | 1.77 | 7838 |
| 1736897700 | 1.78 | 0.08 | 4.71 | 1.69 | 1.83 | 1.69 | 14586 |
| 1736811300 | 1.7 | -0.35 | -17.07 | 1.99 | 2.035 | 1.69 | 35102 |
| 1736552100 | 2.05 | -0.11 | -5.09 | 2.15 | 2.2 | 1.935 | 21786 |
| 1736379300 | 2.16 | -0.15 | -6.49 | 2.32 | 2.335 | 2.14 | 11903 |
| 1736292900 | 2.31 | 0.01 | 0.43 | 2.29 | 2.41 | 2.1618 | 9104 |
| 1736206500 | 2.3 | -0.18 | -7.26 | 2.5 | 2.5 | 2.2605 | 11779 |
| 1735947300 | 2.48 | 0.12 | 5.08 | 2.43 | 2.485 | 2.305 | 14418 |
| 1735860900 | 2.36 | 0.39 | 19.80 | 2.06 | 2.38 | 2.06 | 33208 |
| 1735688100 | 1.97 | -0.05 | -2.48 | 2 | 2.0411 | 1.82 | 70228 |
| 1735601700 | 2.02 | -0.26 | -11.40 | 2.25 | 2.34 | 1.745 | 84354 |
| 1735342500 | 2.2799999 | -0.12 | -5.00 | 2.34 | 2.5166 | 2.24 | 24504 |
| 1735256100 | 2.4 | -0.08 | -3.23 | 2.37 | 2.46 | 2.2799999 | 31272 |
| 1735077840 | 2.48 | 0.11 | 4.64 | 2.37 | 2.5299999 | 2.305 | 10516 |
| 1734996900 | 2.37 | -0.32 | -11.90 | 2.98 | 2.98 | 2.295 | 37924 |
| 1734737700 | 2.69 | 0.3 | 12.55 | 2.35 | 2.9956999 | 2.35 | 58678 |
| 1734651300 | 2.39 | 0.39 | 19.50 | 2.04 | 2.5399 | 2.0299999 | 107266 |
| 1734564900 | 2 | -0.03 | -1.48 | 2.05 | 2.07 | 1.9975 | 24342 |
| 1734478500 | 2.0299999 | -0.04 | -1.69 | 2.0099999 | 2.07 | 1.95 | 29677 |
| 1734392100 | 2.065 | -0.01 | -0.24 | 2.06 | 2.07 | 1.8545 | 40590 |
| 1734132900 | 2.07 | -0.14 | -6.33 | 2.25 | 2.32 | 2.0099999 | 35444 |
| 1734046500 | 2.21 | -0.24 | -9.80 | 2.44 | 2.58 | 2.2005 | 34013 |
| 1733960100 | 2.45 | -0.28 | -10.24 | 2.68 | 3.17 | 2.402 | 39135 |
| 1733873700 | 2.7295 | 0.26 | 10.73 | 2.46 | 2.9190999 | 2.3 | 52826 |
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
