Premium
Benson Hill Inc (BHIL)
NASDAQ
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 | -1.53 | -22.2707423581 | 6.87 | 7.45 | 5.34 | 13815 | 6.28818742 | CS |
| 4 | -1.74 | -24.5762711864 | 7.08 | 7.45 | 5.34 | 10979 | 6.85656816 | CS |
| 12 | -0.75 | -12.315270936 | 6.09 | 7.55 | 5.34 | 15864 | 6.78682709 | CS |
| 26 | -0.75 | -12.315270936 | 6.09 | 7.55 | 5.34 | 15864 | 6.78682709 | CS |
| 52 | -0.75 | -12.315270936 | 6.09 | 7.55 | 5.34 | 15864 | 6.78682709 | CS |
| 156 | -0.75 | -12.315270936 | 6.09 | 7.55 | 5.34 | 15864 | 6.78682709 | CS |
| 260 | -0.75 | -12.315270936 | 6.09 | 7.55 | 5.34 | 15864 | 6.78682709 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 5.34 | -0.52 | -8.87 | 5.91 | 6.1 | 5.26 | 45973 |
| 1731627300 | 5.86 | -0.57 | -8.86 | 6.4 | 6.55 | 5.795 | 25629 |
| 1731540900 | 6.43 | -0.02 | -0.31 | 6.44 | 6.68 | 6.43 | 19816 |
| 1731454500 | 6.45 | -0.32 | -4.73 | 6.61 | 7.45 | 6.35 | 11339 |
| 1731368100 | 6.77 | -0.13 | -1.88 | 6.91 | 6.93 | 6.77 | 9150 |
| 1731108900 | 6.9 | 0.03 | 0.44 | 6.87 | 7 | 6.8601 | 3139 |
| 1731022500 | 6.87 | 0.04 | 0.59 | 6.82 | 6.932 | 6.81 | 2291 |
| 1730936100 | 6.83 | -0.01 | -0.15 | 6.93 | 6.94 | 6.7601 | 10622 |
| 1730849700 | 6.84 | -0.04 | -0.58 | 6.82 | 6.966 | 6.8 | 15408 |
| 1730763300 | 6.88 | -0.07 | -1.01 | 6.95 | 6.95 | 6.8111 | 3972 |
| 1730500500 | 6.95 | 0.13 | 1.91 | 6.8 | 6.98 | 6.8 | 5268 |
| 1730414100 | 6.82 | -0.16 | -2.29 | 6.93 | 7.025 | 6.8 | 9677 |
| 1730327700 | 6.98 | -0.04 | -0.57 | 7.02 | 7.03 | 6.98 | 3512 |
| 1730241300 | 7.02 | -0.13 | -1.82 | 7.12 | 7.15 | 6.98 | 3860 |
| 1730154900 | 7.15 | -0.04 | -0.56 | 7.14 | 7.19 | 7.11 | 4417 |
| 1729895700 | 7.19 | 0.03 | 0.42 | 7.12 | 7.2 | 7.12 | 6754 |
| 1729809300 | 7.16 | 0.04 | 0.56 | 7.18 | 7.19 | 7.12 | 4860 |
| 1729722900 | 7.12 | -0.2 | -2.73 | 7.32 | 7.32 | 7.12 | 5188 |
| 1729636500 | 7.32 | -0.04 | -0.54 | 7.21 | 7.405 | 7.2 | 17538 |
| 1729550100 | 7.36 | 0.12 | 1.66 | 7.21 | 7.45 | 7.21 | 17068 |
| 1729290900 | 7.24 | 0.12 | 1.69 | 7.08 | 7.31 | 7.08 | 40062 |
| 1729204500 | 7.12 | 0.12 | 1.71 | 7.17 | 7.1795 | 7.04 | 19228 |
| 1729118100 | 7 | 0.39 | 5.90 | 6.66 | 7 | 6.66 | 20609 |
| 1729031700 | 6.61 | -0.28 | -4.06 | 6.88 | 6.96 | 6.59 | 17482 |
| 1728945300 | 6.89 | -0.02 | -0.29 | 7.1 | 7.1 | 6.89 | 14466 |
| 1728686100 | 6.91 | 0.04 | 0.58 | 6.94 | 7.0215 | 6.91 | 3134 |
| 1728599700 | 6.87 | 0.01 | 0.15 | 6.86 | 7.04 | 6.82 | 14083 |
| 1728513300 | 6.86 | -0.13 | -1.86 | 6.93 | 7.27 | 6.83 | 31937 |
| 1728426900 | 6.99 | 0.02 | 0.29 | 6.99 | 7.05 | 6.9 | 12842 |
| 1728340500 | 6.97 | -0.11 | -1.55 | 7.08 | 7.1 | 6.97 | 8145 |
| 1728081300 | 7.08 | -0.07 | -0.98 | 7.12 | 7.16 | 7.03 | 11524 |
| 1727994900 | 7.15 | -0.04 | -0.56 | 7.11 | 7.15 | 7.09 | 6166 |
| 1727908500 | 7.19 | 0.15 | 2.13 | 7.01 | 7.2142 | 7.01 | 17782 |
| 1727822100 | 7.04 | -0.16 | -2.22 | 7.09 | 7.21 | 7.04 | 15712 |
| 1727735700 | 7.2 | 0.07 | 0.98 | 7.15 | 7.288 | 7.08 | 11398 |
| 1727476500 | 7.13 | 0.07 | 0.99 | 7.11 | 7.2 | 7.08 | 13150 |
| 1727390100 | 7.06 | 0.16 | 2.32 | 6.89 | 7.13 | 6.89 | 25422 |
| 1727303700 | 6.9 | -0.08 | -1.15 | 6.94 | 6.95 | 6.86 | 9313 |
| 1727217300 | 6.98 | -0.13 | -1.83 | 7.19 | 7.19 | 6.92 | 16286 |
| 1727130900 | 7.11 | 0.24 | 3.49 | 6.9 | 7.13 | 6.9 | 17573 |
| 1726871700 | 6.87 | -0.09 | -1.29 | 6.91 | 7.12 | 6.87 | 38511 |
| 1726785300 | 6.96 | -0.07 | -1.00 | 7.17 | 7.32032 | 6.92 | 7851 |
| 1726698900 | 7.03 | 0.02 | 0.29 | 6.96 | 7.1 | 6.9572 | 17929 |
| 1726612500 | 7.01 | -0.24 | -3.31 | 7.23 | 7.2675 | 6.93 | 24497 |
| 1726526100 | 7.25 | -0.06 | -0.82 | 7.3 | 7.4 | 7.25 | 10396 |
| 1726266900 | 7.31 | 0.1 | 1.39 | 7.26 | 7.55 | 7.25 | 21615 |
| 1726180500 | 7.21 | 0.12 | 1.69 | 7.06 | 7.33 | 7.06 | 12217 |
| 1726094100 | 7.09 | 0.1 | 1.43 | 6.93 | 7.16 | 6.93 | 15472 |
| 1726007700 | 6.99 | 0.75 | 12.02 | 6.79 | 7.2614 | 6.7 | 85535 |
| 1725921300 | 6.24 | 0.42 | 7.22 | 5.9 | 6.28 | 5.9 | 42336 |
| 1725662100 | 5.82 | -0.02 | -0.34 | 5.86 | 5.925 | 5.82 | 14545 |
| 1725575700 | 5.84 | 0.03 | 0.52 | 5.83 | 5.98 | 5.83 | 13140 |
| 1725489300 | 5.8099999 | -0.07 | -1.19 | 5.84 | 5.92 | 5.8 | 14962 |
| 1725402900 | 5.88 | -0.16 | -2.65 | 6.1 | 6.1 | 5.84 | 12850 |
| 1725057300 | 6.04 | -0.06 | -0.98 | 6.11 | 6.13 | 5.95 | 16983 |
| 1724970900 | 6.1 | 0 | 0.00 | 6.12 | 6.15 | 6.1 | 8922 |
| 1724884500 | 6.1 | 0 | 0.00 | 6.1 | 6.15 | 6.05 | 17638 |
| 1724798100 | 6.1 | -0.03 | -0.49 | 6.14 | 6.23 | 6.1 | 22518 |
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
