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 | -0.43 | -18.1434599156 | 2.37 | 2.53 | 1.745 | 37662 | 2.17328492 | CS |
| 4 | -1.58 | -44.8863636364 | 3.52 | 3.575 | 1.745 | 40034 | 2.39582963 | CS |
| 12 | -5.05 | -72.2460658083 | 6.99 | 7.45 | 1.745 | 24064 | 3.92120278 | CS |
| 26 | -4.15 | -68.144499179 | 6.09 | 7.55 | 1.745 | 22321 | 4.72315838 | CS |
| 52 | -4.15 | -68.144499179 | 6.09 | 7.55 | 1.745 | 22321 | 4.72315838 | CS |
| 156 | -4.15 | -68.144499179 | 6.09 | 7.55 | 1.745 | 22321 | 4.72315838 | CS |
| 260 | -4.15 | -68.144499179 | 6.09 | 7.55 | 1.745 | 22321 | 4.72315838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787300 | 2.465 | -0.02 | -0.60 | 2.58 | 2.61 | 2.45 | 28042 |
| 1733528100 | 2.48 | -0.3 | -10.79 | 2.7799999 | 2.7799999 | 2.4201 | 46866 |
| 1733441700 | 2.7799999 | -0.23 | -7.64 | 3.05 | 3.1 | 2.7700999 | 30439 |
| 1733355300 | 3.0099999 | -0.28 | -8.51 | 3.29 | 3.35 | 2.825 | 27470 |
| 1733268900 | 3.29 | -0.26 | -7.32 | 3.52 | 3.575 | 3.2871 | 17293 |
| 1733182500 | 3.55 | -0.27 | -7.07 | 3.8 | 3.8198 | 3.547 | 15001 |
| 1732917840 | 3.82 | 0.12 | 3.24 | 3.7 | 3.88 | 3.7 | 12289 |
| 1732750500 | 3.7 | 0.09 | 2.49 | 3.58 | 3.775 | 3.56 | 25133 |
| 1732664100 | 3.61 | -0.12 | -3.22 | 3.73 | 3.8333 | 3.58 | 20509 |
| 1732577700 | 3.73 | -0.17 | -4.36 | 3.95 | 4.3068 | 3.73 | 47549 |
| 1732318500 | 3.9 | -0.18 | -4.41 | 4.08 | 4.3 | 3.9 | 16396 |
| 1732232100 | 4.08 | -0.35 | -7.90 | 4.39 | 4.515 | 4.08 | 20301 |
| 1732145700 | 4.43 | -0.77 | -14.81 | 5.21 | 5.21 | 4.1611 | 50044 |
| 1732059300 | 5.2 | -0.28 | -5.02 | 5.41 | 5.4558 | 5.2 | 17868 |
| 1731972900 | 5.475 | 0.14 | 2.53 | 5.43 | 5.72 | 5.3101 | 18321 |
| 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 |
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
