Premium
Eos Energy Enterprises Inc (EOSEW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 0.72 | -0.23 | -24.21 | 0.92 | 1 | 0.6899999 | 366829 |
| 1739230500 | 0.95 | -0.04 | -4.04 | 1 | 1.0612 | 0.92 | 202459 |
| 1738971300 | 0.99 | -0.16 | -13.91 | 1.18 | 1.2 | 0.96 | 413491 |
| 1738884900 | 1.15 | -0.07 | -5.68 | 1.11 | 1.2754 | 1.11 | 128325 |
| 1738798500 | 1.2193 | -0.19 | -13.52 | 1.325 | 1.3899999 | 1.2 | 75814 |
| 1738712100 | 1.41 | 0.25 | 21.55 | 1.19 | 1.46 | 1.19 | 155773 |
| 1738625700 | 1.16 | -0.15 | -11.45 | 1.24 | 1.3 | 1.15 | 64432 |
| 1738366500 | 1.31 | 0.05 | 3.97 | 1.44 | 1.44 | 1.31 | 77296 |
| 1738280100 | 1.26 | 0.07 | 5.88 | 1.19 | 1.45 | 1.19 | 233501 |
| 1738193700 | 1.19 | -0.05 | -4.03 | 1.2 | 1.2742 | 1.1802999 | 54821 |
| 1738107300 | 1.24 | -0.04 | -3.13 | 1.4 | 1.45 | 1.15 | 45711 |
| 1738020900 | 1.28 | -0.12 | -8.57 | 1.1 | 1.4 | 1.1 | 130995 |
| 1737761700 | 1.4 | 0.15 | 12.00 | 1.55 | 1.61 | 1.4 | 98034 |
| 1737675300 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1737588900 | 1.25 | 0.05 | 4.17 | 1.12 | 1.25 | 1.12 | 122383 |
| 1737502500 | 1.2 | -0.08 | -6.25 | 1.2886 | 1.29 | 1.06 | 177767 |
| 1737156900 | 1.28 | 0.03 | 2.40 | 1.28 | 1.3899999 | 1.17 | 224465 |
| 1737070500 | 1.25 | 0.1 | 8.70 | 1.15 | 1.3 | 1.0769 | 169071 |
| 1736984100 | 1.15 | 0.11 | 10.58 | 1.1 | 1.16 | 0.96 | 61445 |
| 1736897700 | 1.04 | 0.04 | 4.00 | 1.04 | 1.15 | 0.965 | 90259 |
| 1736811300 | 1 | 0.02 | 2.04 | 1.09 | 1.1 | 0.8876 | 79347 |
| 1736552100 | 0.98 | -0.09 | -8.41 | 1.05 | 1.05 | 0.9401 | 139026 |
| 1736379300 | 1.07 | -0.04 | -3.62 | 1.125 | 1.15 | 1 | 141663 |
| 1736292900 | 1.1102 | -0.06 | -5.11 | 1.2 | 1.22 | 1.07 | 109029 |
| 1736206500 | 1.17 | -0.03 | -2.50 | 1.26 | 1.28 | 1.17 | 40131 |
| 1735947300 | 1.2 | -0.04 | -3.23 | 1.299 | 1.3799999 | 1.09 | 112913 |
| 1735860900 | 1.24 | 0.26 | 26.53 | 1.05 | 1.46 | 1.046 | 338152 |
| 1735688100 | 0.98 | -0.19 | -16.24 | 1.11 | 1.209 | 0.98 | 118299 |
| 1735601700 | 1.17 | -0.12 | -9.31 | 1.29 | 1.29 | 1.15 | 94153 |
| 1735342500 | 1.2901 | 0.16 | 14.17 | 1.18 | 1.35 | 1.15 | 243013 |
| 1735256100 | 1.1299999 | 0.43 | 61.43 | 0.73 | 1.21 | 0.65 | 574357 |
| 1735077840 | 0.7 | 0.0575 | 8.95 | 0.6798999 | 0.73 | 0.62 | 119519 |
| 1734996900 | 0.6425 | 0.1125 | 21.23 | 0.55 | 0.7 | 0.5 | 392128 |
| 1734737700 | 0.53 | 0.0218 | 4.29 | 0.5382 | 0.5699999 | 0.435751 | 183046 |
| 1734651300 | 0.5082 | 0.1082 | 27.05 | 0.5322 | 0.5375 | 0.36 | 332333 |
| 1734564900 | 0.4 | 0.138499 | 52.96 | 0.27 | 0.595 | 0.27 | 537641 |
| 1734478500 | 0.261501 | -0.008499 | -3.15 | 0.29 | 0.29 | 0.231 | 70742 |
| 1734392100 | 0.27 | 0.09 | 50.00 | 0.199 | 0.27 | 0.190699 | 397834 |
| 1734132900 | 0.18 | 0 | 0.00 | 0.2 | 0.209 | 0.18 | 177882 |
| 1734046500 | 0.18 | -0.01 | -5.26 | 0.1993 | 0.209 | 0.18 | 70442 |
| 1733960100 | 0.19 | 0 | 0.00 | 0.191 | 0.197399 | 0.184 | 151406 |
| 1733873700 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.1894 | 15164 |
| 1733787300 | 0.19 | 0 | 0.00 | 0.19 | 0.2063 | 0.185 | 265485 |
| 1733528100 | 0.19 | -0.0081 | -4.09 | 0.1984 | 0.2 | 0.1825 | 155451 |
| 1733441700 | 0.1981 | -0.0019 | -0.95 | 0.2 | 0.21 | 0.1806 | 47599 |
| 1733355300 | 0.2 | 0 | 0.00 | 0.2001 | 0.2175 | 0.1815 | 31252 |
| 1733268900 | 0.2 | -0.0149 | -6.93 | 0.24 | 0.24 | 0.195 | 236748 |
| 1733182500 | 0.2149 | 0.0447 | 26.26 | 0.1963 | 0.215 | 0.1799 | 180117 |
| 1732917840 | 0.1702 | -0.0448 | -20.84 | 0.2054999 | 0.2075 | 0.1625 | 470085 |
| 1732750500 | 0.215 | 0.025 | 13.16 | 0.2073 | 0.22 | 0.1801 | 78250 |
| 1732664100 | 0.19 | 0.01 | 5.56 | 0.1636 | 0.19 | 0.162 | 49094 |
| 1732577700 | 0.18 | 0.0035 | 1.98 | 0.1616 | 0.18 | 0.1424999 | 191089 |
| 1732318500 | 0.1765 | -0.0335 | -15.95 | 0.212501 | 0.215 | 0.1632 | 276493 |
| 1732232100 | 0.21 | 0.0456 | 27.74 | 0.17 | 0.2138 | 0.164 | 431965 |
| 1732145700 | 0.1644 | -0.0131 | -7.38 | 0.1593999 | 0.1719999 | 0.1593999 | 6055 |
| 1732059300 | 0.1775 | 0.025 | 16.39 | 0.1675 | 0.1775 | 0.124999 | 47607 |
| 1731972900 | 0.1525 | 0.0085 | 5.90 | 0.144 | 0.155 | 0.13 | 25576 |
| 1731713700 | 0.144 | -0.006 | -4.00 | 0.1683 | 0.1683 | 0.144 | 5059 |
| 1731627300 | 0.15 | -0.035 | -18.92 | 0.185 | 0.185 | 0.15 | 9903 |
| 1731540900 | 0.185 | 0.02545 | 15.95 | 0.1724999 | 0.192 | 0.16 | 7344 |
| 1731454500 | 0.15955 | -0.01925 | -10.77 | 0.15955 | 0.15955 | 0.15955 | 232 |
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
