Premium
Fluence Energy Inc (FLNC)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.43 | -8.30912260314 | 17.21 | 17.6 | 15.61 | 2848112 | 16.48787275 | CS |
| 4 | -0.82 | -4.93975903614 | 16.6 | 18.58 | 14.72 | 2676912 | 16.34230318 | CS |
| 12 | -3.56 | -18.4074457084 | 19.34 | 24 | 14.72 | 2927058 | 18.21614028 | CS |
| 26 | -1.895 | -10.7213578501 | 17.675 | 24 | 12.74 | 2323509 | 18.33046918 | CS |
| 52 | -4.92 | -23.768115942 | 20.7 | 26.12 | 12.74 | 2395007 | 18.40452951 | CS |
| 156 | -7.73 | -32.8796256912 | 23.51 | 31.32 | 4.96 | 1710210 | 18.44197075 | CS |
| 260 | -17.72 | -52.8955223881 | 33.5 | 39.4 | 4.96 | 1685598 | 19.2494657 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 16.149999 | -0.41 | -2.48 | 16.88 | 17.19 | 15.92 | 2113643 |
| 1736811300 | 16.559999 | 0.47 | 2.92 | 15.95 | 16.808 | 15.61 | 5518620 |
| 1736552100 | 16.09 | -1 | -5.85 | 16.64 | 17 | 15.99 | 1948011 |
| 1736379300 | 17.09 | -0.57 | -3.23 | 17.21 | 17.6 | 16.78 | 1812175 |
| 1736292900 | 17.66 | 0.27 | 1.55 | 17.75 | 18.37 | 17.41 | 3235463 |
| 1736206500 | 17.39 | 0.04 | 0.23 | 17.96 | 18.58 | 17.35 | 4567726 |
| 1735947300 | 17.35 | 0.44 | 2.60 | 17.36 | 17.8 | 17 | 2356577 |
| 1735860900 | 16.91 | 1.03 | 6.49 | 16.51 | 17.27 | 16.28 | 1697200 |
| 1735688100 | 15.88 | -0.54 | -3.29 | 16.559999 | 16.85 | 15.71 | 2548657 |
| 1735601700 | 16.42 | 0.18 | 1.11 | 16 | 16.53 | 15.92 | 1650495 |
| 1735342500 | 16.239999 | 0.44 | 2.78 | 16.18 | 16.6 | 15.85 | 2097039 |
| 1735256100 | 15.8 | -0.33 | -2.05 | 15.8 | 16.075 | 15.75 | 1499655 |
| 1735077840 | 16.129999 | 0.19 | 1.19 | 15.95 | 16.274999 | 15.95 | 782251 |
| 1734996900 | 15.94 | 0.73 | 4.80 | 15.19 | 15.97 | 15.03 | 2004067 |
| 1734737700 | 15.21 | 0.21 | 1.40 | 14.75 | 15.74 | 14.72 | 3404118 |
| 1734651300 | 15 | -1.07 | -6.66 | 16.27 | 16.53 | 14.805 | 4568683 |
| 1734564900 | 16.07 | -0.97 | -5.69 | 16.6 | 17.71 | 15.7901 | 3703121 |
| 1734478500 | 17.04 | 0.09 | 0.53 | 16.79 | 17.37 | 16.559999 | 1768710 |
| 1734392100 | 16.95 | -0.22 | -1.28 | 17.17 | 17.24 | 16.61 | 3544638 |
| 1734132900 | 17.17 | 0.1 | 0.59 | 17 | 17.62 | 16.73 | 3408476 |
| 1734046500 | 17.07 | 0.4 | 2.40 | 16.68 | 17.6 | 16.526 | 3277341 |
| 1733960100 | 16.67 | 0.25 | 1.52 | 16.25 | 16.75 | 15.9 | 14844433 |
| 1733873700 | 16.42 | -2.1 | -11.34 | 16.19 | 17.307 | 15.77 | 11605554 |
| 1733787300 | 18.52 | 1.6 | 9.46 | 17.27 | 18.99 | 17.1201 | 2945007 |
| 1733528100 | 16.92 | 0.08 | 0.48 | 17.18 | 17.6 | 16.709 | 1666468 |
| 1733441700 | 16.84 | -0.24 | -1.41 | 17.13 | 17.375 | 16.8 | 2075528 |
| 1733355300 | 17.08 | -1.25 | -6.82 | 18.4 | 18.5 | 16.66 | 5735529 |
| 1733268900 | 18.33 | -0.44 | -2.34 | 18.89 | 18.95 | 18.24 | 1947588 |
| 1733182500 | 18.77 | -0.04 | -0.21 | 18.91 | 19.24 | 18.62 | 2420353 |
| 1732917840 | 18.81 | 0.44 | 2.40 | 18.53 | 18.985 | 17.95 | 1801890 |
| 1732750500 | 18.37 | -0.63 | -3.32 | 19.275 | 19.38 | 17.855 | 6599056 |
| 1732664100 | 19 | -4.5 | -19.15 | 21 | 21.22 | 18.78 | 9577485 |
| 1732577700 | 23.5 | 0.48 | 2.09 | 24 | 24 | 22.51 | 3535180 |
| 1732318500 | 23.02 | 1.84 | 8.69 | 21.25 | 23.16 | 21.07 | 2776288 |
| 1732232100 | 21.18 | -0.73 | -3.33 | 21.87 | 22.14 | 21.16 | 1571890 |
| 1732145700 | 21.91 | 0.82 | 3.89 | 21 | 22.12 | 20.81 | 1645258 |
| 1732059300 | 21.09 | 1.45 | 7.38 | 19.94 | 21.35 | 19.385 | 2154425 |
| 1731972900 | 19.64 | 0.3 | 1.55 | 19.27 | 19.68 | 18.8 | 2385019 |
| 1731713700 | 19.34 | -1.67 | -7.95 | 21 | 21.15 | 19.28 | 1684211 |
| 1731627300 | 21.01 | 0.79 | 3.91 | 20.26 | 21.07 | 19.835 | 1820529 |
| 1731540900 | 20.22 | -0.23 | -1.12 | 20.5 | 21.34 | 20.12 | 1260081 |
| 1731454500 | 20.45 | -1.22 | -5.63 | 21.2 | 21.45 | 19.95 | 1707190 |
| 1731368100 | 21.67 | 1 | 4.84 | 20.78 | 21.695 | 20.2 | 1208629 |
| 1731108900 | 20.67 | 0.53 | 2.63 | 20.26 | 20.71 | 19.38 | 1750758 |
| 1731022500 | 20.14 | 0.67 | 3.44 | 19.59 | 20.48 | 19.26 | 2243571 |
| 1730936100 | 19.47 | -2.95 | -13.16 | 18.73 | 20.09 | 18.59 | 4620824 |
| 1730849700 | 22.42 | 0.27 | 1.22 | 21.74 | 22.45 | 20.91 | 1887402 |
| 1730763300 | 22.15 | 0.87 | 4.09 | 21.5 | 22.7 | 21.31 | 1997979 |
| 1730500500 | 21.28 | -0.47 | -2.16 | 21.96 | 22.69 | 21.27 | 1475186 |
| 1730414100 | 21.75 | 0.56 | 2.64 | 21.14 | 21.98 | 20.66 | 1056798 |
| 1730327700 | 21.19 | 0.35 | 1.68 | 20.52 | 22.11 | 20.385 | 1756198 |
| 1730241300 | 20.84 | 0.03 | 0.14 | 20.41 | 20.89 | 20 | 994654 |
| 1730154900 | 20.81 | 0.15 | 0.73 | 20.98 | 21.65 | 20.78 | 1007390 |
| 1729895700 | 20.66 | -0.08 | -0.39 | 21 | 21.4 | 20.61 | 1359643 |
| 1729809300 | 20.74 | 0.94 | 4.75 | 20.52 | 21.45 | 20.2 | 1702655 |
| 1729722900 | 19.8 | -0.01 | -0.05 | 19.34 | 19.86 | 19.15 | 1738727 |
| 1729636500 | 19.81 | -0.87 | -4.21 | 20.65 | 20.65 | 19.77 | 1626422 |
| 1729550100 | 20.68 | -0.38 | -1.80 | 21 | 21.105 | 20.42 | 1193678 |
| 1729290900 | 21.06 | -0.32 | -1.50 | 21.41 | 21.69 | 21.01 | 813685 |
| 1729204500 | 21.38 | -1.03 | -4.60 | 22.44 | 22.4794 | 21.31 | 1168360 |
| 1729118100 | 22.41 | 1.11 | 5.21 | 21.93 | 22.45 | 21.45 | 1215179 |
| 1729031700 | 21.3 | -0.57 | -2.61 | 21.64 | 21.65 | 20.78 | 1179484 |
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
