Premium
Eos Energy Enterprises Inc (EOSE)
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 | 0.48 | 10.278372591 | 4.67 | 5.42 | 4.42 | 9512132 | 5.10116365 | CS |
| 4 | 1.945 | 60.6864274571 | 3.205 | 5.42 | 2.895 | 9997895 | 4.00744941 | CS |
| 12 | 1.925 | 59.6899224806 | 3.225 | 5.42 | 2.06 | 7747222 | 3.34169019 | CS |
| 26 | 3.78 | 275.912408759 | 1.37 | 5.42 | 1.37 | 7718275 | 2.71891235 | CS |
| 52 | 4.04 | 363.963963964 | 1.11 | 5.42 | 0.61 | 6931572 | 1.94462409 | CS |
| 156 | -2.51 | -32.7676240209 | 7.66 | 7.92 | 0.61 | 5323650 | 2.17557266 | CS |
| 260 | -6.15 | -54.4247787611 | 11.3 | 31.9516 | 0.61 | 4083182 | 2.97820152 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 5.14 | -0.04 | -0.77 | 5.08 | 5.2699999 | 4.87 | 8137528 |
| 1735342500 | 5.18 | 0.01 | 0.19 | 5.3 | 5.42 | 5.065 | 11756932 |
| 1735256100 | 5.17 | 0.61 | 13.38 | 4.5 | 5.3 | 4.47 | 14578776 |
| 1735077840 | 4.5599999 | -0.08 | -1.72 | 4.67 | 4.69 | 4.42 | 4092077 |
| 1734996900 | 4.64 | 0.07 | 1.53 | 4.6 | 4.805 | 4.42 | 9353832 |
| 1734737700 | 4.57 | 0.25 | 5.79 | 4.211 | 4.68 | 4.08 | 14936677 |
| 1734651300 | 4.32 | 0.28 | 6.93 | 4.24 | 4.5 | 4.0199999 | 11432093 |
| 1734564900 | 4.04 | 0.13 | 3.32 | 4.33 | 4.6 | 4.0001 | 17388345 |
| 1734478500 | 3.91 | -0.13 | -3.22 | 3.98 | 4.09 | 3.73 | 11840829 |
| 1734392100 | 4.04 | 0.64 | 18.82 | 3.41 | 4.15 | 3.36 | 21290944 |
| 1734132900 | 3.4 | 0.15 | 4.62 | 3.25 | 3.405 | 3.22 | 4904925 |
| 1734046500 | 3.25 | 0.03 | 0.93 | 3.22 | 3.405 | 3.16 | 5843042 |
| 1733960100 | 3.22 | 0.15 | 4.89 | 3.1099 | 3.25 | 2.99 | 4935125 |
| 1733873700 | 3.07 | -0.25 | -7.53 | 3.2799999 | 3.2799999 | 3.05 | 5621034 |
| 1733787300 | 3.32 | 0.11 | 3.43 | 3.2599999 | 3.42 | 3.22 | 6169758 |
| 1733528100 | 3.21 | 0.14 | 4.56 | 3.11 | 3.27 | 3.1 | 8414527 |
| 1733441700 | 3.07 | 0.1 | 3.37 | 2.98 | 3.2 | 2.9 | 8293332 |
| 1733355300 | 2.97 | 0.04 | 1.37 | 2.94 | 3.15 | 2.895 | 7624177 |
| 1733268900 | 2.93 | 0.04 | 1.38 | 3.29 | 3.445 | 2.9 | 15920312 |
| 1733182500 | 2.89 | -0.06 | -2.03 | 2.98 | 2.9801 | 2.82 | 4224264 |
| 1732917840 | 2.95 | 0.25 | 9.26 | 2.73 | 3 | 2.73 | 5469946 |
| 1732750500 | 2.7 | 0.02 | 0.75 | 2.73 | 2.85 | 2.64 | 3864094 |
| 1732664100 | 2.68 | -0.11 | -3.94 | 2.8 | 2.815 | 2.66 | 3447467 |
| 1732577700 | 2.79 | 0.09 | 3.33 | 2.73 | 2.85 | 2.59 | 8424038 |
| 1732318500 | 2.7 | 0.19 | 7.57 | 2.5099999 | 2.74 | 2.46 | 5609793 |
| 1732232100 | 2.5099999 | 0.23 | 10.09 | 2.2799999 | 2.61 | 2.23 | 6936869 |
| 1732145700 | 2.2799999 | -0.03 | -1.30 | 2.32 | 2.355 | 2.22 | 4117721 |
| 1732059300 | 2.31 | 0.16 | 7.44 | 2.1101 | 2.36 | 2.07 | 6021030 |
| 1731972900 | 2.15 | -0.04 | -1.83 | 2.21 | 2.22 | 2.06 | 6453653 |
| 1731713700 | 2.19 | -0.04 | -1.79 | 2.23 | 2.305 | 2.1549999 | 16395954 |
| 1731627300 | 2.23 | -0.08 | -3.46 | 2.32 | 2.35 | 2.22 | 5339882 |
| 1731540900 | 2.31 | -0.07 | -2.94 | 2.36 | 2.52 | 2.3 | 6185238 |
| 1731454500 | 2.38 | -0.12 | -4.80 | 2.45 | 2.45 | 2.32 | 6973148 |
| 1731368100 | 2.5 | -0.17 | -6.37 | 2.6 | 2.615 | 2.425 | 7186527 |
| 1731108900 | 2.67 | -0.09 | -3.26 | 2.7799999 | 2.8 | 2.5909 | 6562344 |
| 1731022500 | 2.7599999 | 0.21 | 8.24 | 2.65 | 2.87 | 2.5801 | 8745881 |
| 1730936100 | 2.55 | -0.63 | -19.81 | 2.67 | 2.67 | 2.23 | 20771707 |
| 1730849700 | 3.18 | 0.26 | 8.90 | 2.99 | 3.2 | 2.92 | 7578431 |
| 1730763300 | 2.92 | -0.23 | -7.30 | 3.12 | 3.16 | 2.91 | 6237986 |
| 1730500500 | 3.15 | 0.04 | 1.29 | 3.38 | 3.5 | 3.13 | 6907165 |
| 1730414100 | 3.11 | -0.33 | -9.59 | 3.38 | 3.4101 | 3.02 | 11203115 |
| 1730327700 | 3.44 | -0.01 | -0.29 | 3.45 | 3.555 | 3.343 | 4081655 |
| 1730241300 | 3.45 | 0 | 0.00 | 3.475 | 3.58 | 3.35 | 5230915 |
| 1730154900 | 3.45 | 0.11 | 3.29 | 3.38 | 3.58 | 3.36 | 5142678 |
| 1729895700 | 3.34 | 0.21 | 6.71 | 3.17 | 3.405 | 3.1 | 4594162 |
| 1729809300 | 3.13 | 0.06 | 1.95 | 3.09 | 3.22 | 3.0099999 | 4893111 |
| 1729722900 | 3.07 | -0.03 | -0.81 | 3.09 | 3.18 | 2.97 | 4983136 |
| 1729636500 | 3.095 | -0.12 | -3.58 | 3.2 | 3.27 | 3.06 | 3871802 |
| 1729550100 | 3.21 | -0.03 | -0.93 | 3.2 | 3.25 | 3.057622 | 5046308 |
| 1729290900 | 3.24 | -0.08 | -2.41 | 3.29 | 3.355 | 3.24 | 4421976 |
| 1729204500 | 3.32 | -0.13 | -3.77 | 3.4 | 3.55 | 2.91 | 15252736 |
| 1729118100 | 3.45 | 0.09 | 2.68 | 3.52 | 3.66 | 3.36 | 10299305 |
| 1729031700 | 3.36 | 0.2 | 6.33 | 3.15 | 3.36 | 3.13 | 6462658 |
| 1728945300 | 3.16 | 0.02 | 0.64 | 3.14 | 3.17 | 3.04 | 3589750 |
| 1728686100 | 3.14 | 0.24 | 8.28 | 2.82 | 3.18 | 2.82 | 4398449 |
| 1728599700 | 2.9 | -0.07 | -2.36 | 2.94 | 2.975 | 2.79 | 5473172 |
| 1728513300 | 2.97 | -0.18 | -5.71 | 3.18 | 3.23 | 2.92 | 6514387 |
| 1728426900 | 3.15 | -0.11 | -3.37 | 3.25 | 3.27 | 3.08 | 4245925 |
| 1728340500 | 3.2599999 | 0.13 | 4.15 | 3.09 | 3.3 | 3.0099999 | 7015072 |
| 1728081300 | 3.13 | -0.05 | -1.57 | 3.18 | 3.27 | 3.09 | 5887616 |
| 1727994900 | 3.18 | 0.22 | 7.43 | 2.95 | 3.2 | 2.87 | 8239387 |
| 1727908500 | 2.96 | 0.07 | 2.42 | 2.92 | 2.9977999 | 2.81 | 4932970 |
| 1727822100 | 2.89 | -0.08 | -2.69 | 2.96 | 3.07 | 2.7599999 | 12172594 |
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
