Premium
Brenmiller Energy Ltd (BNRG)
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 | -0.385 | -25.0814332248 | 1.535 | 1.7 | 1.14 | 840313 | 1.32434168 | CS |
| 4 | -1.16 | -50.2164502165 | 2.31 | 3.06 | 1.14 | 678803 | 1.98248134 | CS |
| 12 | 0.43 | 59.7222222222 | 0.72 | 3.06 | 0.6661 | 2018767 | 1.28240793 | CS |
| 26 | 0.524 | 83.7060702875 | 0.626 | 3.06 | 0.6016 | 3602226 | 1.39262739 | CS |
| 52 | -3.34 | -74.3875278396 | 4.49 | 4.57 | 0.6016 | 2026116 | 1.38647198 | CS |
| 156 | -50.85 | -97.7884615385 | 52 | 173.3 | 0.6016 | 820663 | 2.88390105 | CS |
| 260 | -50.85 | -97.7884615385 | 52 | 173.3 | 0.6016 | 820663 | 2.88390105 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 1.2 | -0.09 | -6.98 | 1.29 | 1.3 | 1.2 | 205935 |
| 1738798500 | 1.29 | -0.04 | -3.01 | 1.3 | 1.3438 | 1.23 | 201783 |
| 1738712100 | 1.33 | -0.03 | -2.21 | 1.41 | 1.7 | 1.1399999 | 3424880 |
| 1738625700 | 1.36 | 0 | 0.00 | 1.29 | 1.42 | 1.29 | 133529 |
| 1738366500 | 1.36 | -0.18 | -11.69 | 1.535 | 1.56 | 1.34 | 235440 |
| 1738280100 | 1.54 | -0.08 | -4.94 | 1.58 | 1.6433 | 1.46 | 100138 |
| 1738193700 | 1.62 | 0.06 | 3.85 | 1.58 | 1.6399999 | 1.55 | 161797 |
| 1738107300 | 1.56 | 0.04 | 2.63 | 1.51 | 1.6 | 1.45 | 165728 |
| 1738020900 | 1.52 | -0.29 | -16.02 | 1.73 | 1.73 | 1.44 | 492611 |
| 1737761700 | 1.81 | -0.33 | -15.42 | 1.76 | 1.8399 | 1.73 | 144682 |
| 1737675300 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1737588900 | 2.14 | 0.01 | 0.47 | 2.24 | 2.24 | 2.04 | 270319 |
| 1737502500 | 2.13 | 0.33 | 18.33 | 2.1492 | 2.48 | 1.94 | 1096487 |
| 1737156900 | 1.8 | 0.04 | 2.27 | 1.84 | 1.8899 | 1.7349 | 184836 |
| 1737070500 | 1.76 | -0.21 | -10.66 | 1.95 | 1.99 | 1.735 | 371077 |
| 1736984100 | 1.97 | 0.11 | 5.91 | 1.9 | 2.11 | 1.73 | 592562 |
| 1736897700 | 1.86 | -0.72 | -27.91 | 2.44 | 2.446 | 1.8 | 860184 |
| 1736811300 | 2.58 | -0.42 | -14.00 | 2.7799999 | 2.9 | 2.3001 | 1008213 |
| 1736552100 | 3 | 0.7 | 30.43 | 2.31 | 3.06 | 2.31 | 2568259 |
| 1736379300 | 2.3 | 0.1 | 4.55 | 2.1 | 2.5191 | 1.83 | 1549610 |
| 1736292900 | 2.2 | 0.12 | 5.77 | 1.93 | 2.25 | 1.78 | 1528880 |
| 1736206500 | 2.08 | 0.42 | 25.30 | 1.61 | 2.12 | 1.42 | 2644321 |
| 1735947300 | 1.66 | 0.09 | 5.73 | 1.6399999 | 1.84 | 1.585 | 1829191 |
| 1735860900 | 1.57 | 0.27 | 20.77 | 1.26 | 1.67 | 1.26 | 4483491 |
| 1735688100 | 1.3 | 0.29 | 28.71 | 1.23 | 2.44 | 1.11 | 49199850 |
| 1735601700 | 1.01 | -0.01 | -0.98 | 0.99 | 1.0299 | 0.96 | 363647 |
| 1735342500 | 1.02 | -0.05 | -4.67 | 1.03 | 1.04 | 0.95 | 376035 |
| 1735256100 | 1.07 | 0.02 | 1.90 | 0.9688 | 1.1 | 0.9321 | 985664 |
| 1735077840 | 1.05 | 0.12 | 13.12 | 0.84 | 1.08 | 0.8374 | 2050907 |
| 1734996900 | 0.9282 | 0.1749 | 23.22 | 0.8995 | 0.9638 | 0.7901 | 9181661 |
| 1734737700 | 0.7533 | 0.0633001 | 9.17 | 0.6905 | 0.7816 | 0.6661 | 11628879 |
| 1734651300 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.73 | 0.68 | 149656 |
| 1734564900 | 0.68 | -0.0014 | -0.21 | 0.7064 | 0.7299 | 0.6756 | 98249 |
| 1734478500 | 0.6814 | -0.0386 | -5.36 | 0.71 | 0.71745 | 0.6801 | 174439 |
| 1734392100 | 0.72 | -0.028 | -3.74 | 0.72 | 0.74 | 0.70634 | 72464 |
| 1734132900 | 0.748 | 0.0319 | 4.45 | 0.7258 | 0.75 | 0.725 | 71433 |
| 1734046500 | 0.7161 | -0.0239 | -3.23 | 0.7237 | 0.745 | 0.7123 | 35610 |
| 1733960100 | 0.74 | -0.01 | -1.33 | 0.7506 | 0.76 | 0.73 | 65836 |
| 1733873700 | 0.75 | -0.0093 | -1.22 | 0.7885 | 0.8 | 0.747 | 147964 |
| 1733787300 | 0.7593 | -0.0407 | -5.09 | 0.77 | 0.8 | 0.752 | 274431 |
| 1733528100 | 0.8 | 0.0112001 | 1.42 | 0.751 | 0.809 | 0.75 | 239102 |
| 1733441700 | 0.7887999 | -0.0312 | -3.80 | 0.7659 | 0.8362 | 0.721 | 843867 |
| 1733355300 | 0.8199999 | 0.0346999 | 4.42 | 0.7826999 | 0.8641 | 0.705 | 9851587 |
| 1733268900 | 0.7853 | -0.0157 | -1.96 | 0.8 | 0.8691 | 0.78 | 62855 |
| 1733182500 | 0.801 | -0.0091 | -1.12 | 0.8199999 | 0.86029 | 0.7801 | 39812 |
| 1732917840 | 0.8101 | 0.0548 | 7.26 | 0.76 | 0.8199999 | 0.75 | 96499 |
| 1732750500 | 0.7553 | -0.0197 | -2.54 | 0.7752 | 0.819899 | 0.755 | 21443 |
| 1732664100 | 0.775 | -0.0552 | -6.65 | 0.839 | 0.839 | 0.7647 | 75805 |
| 1732577700 | 0.8302 | 0.0902 | 12.19 | 0.74 | 0.849 | 0.73 | 139225 |
| 1732318500 | 0.74 | 0.02 | 2.78 | 0.73 | 0.766 | 0.7054 | 116962 |
| 1732232100 | 0.72 | -0.000796 | -0.11 | 0.7186 | 0.739603 | 0.7 | 58465 |
| 1732145700 | 0.720796 | -0.009104 | -1.25 | 0.7234 | 0.74 | 0.71 | 24917 |
| 1732059300 | 0.7299 | -0.0151 | -2.03 | 0.7249 | 0.745 | 0.702001 | 66030 |
| 1731972900 | 0.745 | 0.035 | 4.93 | 0.71 | 0.7497 | 0.71 | 40661 |
| 1731713700 | 0.71 | -0.0189 | -2.59 | 0.72 | 0.76 | 0.7014 | 107341 |
| 1731627300 | 0.7289 | -0.0111 | -1.50 | 0.778 | 0.778 | 0.705 | 79677 |
| 1731540900 | 0.74 | -0.014 | -1.86 | 0.74 | 0.768 | 0.72 | 70021 |
| 1731454500 | 0.754 | -0.014 | -1.82 | 0.75 | 0.7826999 | 0.7309 | 64912 |
| 1731368100 | 0.768 | -0.015551 | -1.98 | 0.769 | 0.7987 | 0.7349 | 94070 |
| 1731108900 | 0.783551 | -0.024549 | -3.04 | 0.7507 | 0.7979 | 0.7507 | 81105 |
| 1731022500 | 0.8081 | -0.027 | -3.23 | 0.83 | 0.8401 | 0.7506 | 130414 |
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
