Premium
ESS Tech Inc (GWH.WS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1783723200 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1783636800 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1783550400 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1783464000 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1783377600 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1783032000 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1782945600 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1782859200 | 0.0055 | -0.0043 | -43.88 | 0.01 | 0.01 | 0.0051 | 197857 |
| 1782772800 | 0.0098 | 0.0037 | 60.66 | 0.015 | 0.015 | 0.0041 | 230848 |
| 1782513600 | 0.0061 | -0.0133 | -68.56 | 0.0151 | 0.025 | 0.0061 | 405968 |
| 1782427200 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1782340800 | 0.0194 | 0.0044 | 29.33 | 0.0194 | 0.0194 | 0.0194 | 2050 |
| 1782254400 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1782168000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1781822400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1781736000 | 0.02 | 0.005 | 33.33 | 0.017 | 0.02 | 0.017 | 6832 |
| 1781649600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1781563200 | 0.015 | 0 | 0.00 | 0.019 | 0.019 | 0.015 | 2309 |
| 1781304000 | 0.015 | -0.002 | -11.76 | 0.0158 | 0.0158 | 0.015 | 550 |
| 1781217600 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 198 |
| 1781131200 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1781044800 | 0.017 | 0.0049 | 40.50 | 0.0152 | 0.019 | 0.015 | 3705 |
| 1780958400 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 1 |
| 1780699200 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1780612800 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1780526400 | 0.0121 | 0 | 0.00 | 0.015 | 0.015 | 0.0121 | 25 |
| 1780440000 | 0.0121 | 0 | 0.00 | 0.0156 | 0.0156 | 0.0121 | 2233 |
| 1780353600 | 0.0121 | 0 | 0.00 | 0.012 | 0.0121 | 0.012 | 2100 |
| 1780094400 | 0.0121 | 0.0001 | 0.83 | 0.0121 | 0.0121 | 0.0121 | 440 |
| 1780008000 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 101 |
| 1779921600 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1779835200 | 0.012 | -0.008 | -40.00 | 0.0249899 | 0.0249899 | 0.012 | 1871 |
| 1779489600 | 0.02 | 0.003 | 17.65 | 0.017 | 0.02 | 0.017 | 3824 |
| 1779403200 | 0.017 | 0.0049 | 40.50 | 0.017 | 0.017 | 0.017 | 6505 |
| 1779316800 | 0.0121 | 0.0001 | 0.83 | 0.0189 | 0.0189 | 0.0121 | 14467 |
| 1779230400 | 0.012 | -0.0005 | -4.00 | 0.012 | 0.012 | 0.012 | 396 |
| 1779144000 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1778884800 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1778798400 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 98 |
| 1778712000 | 0.0125 | 0.0005 | 4.17 | 0.0101 | 0.0125 | 0.0101 | 10350 |
| 1778625600 | 0.012 | -0.0001 | -0.83 | 0.012 | 0.012 | 0.012 | 901 |
| 1778539200 | 0.0121 | -0.0035 | -22.44 | 0.0122 | 0.0142 | 0.0121 | 20552 |
| 1778280000 | 0.0156 | -0.0036 | -18.75 | 0.0191 | 0.022 | 0.0101 | 55708 |
| 1778193600 | 0.0191999 | -0.0058 | -23.20 | 0.0273 | 0.0273 | 0.0191999 | 2014 |
| 1778107200 | 0.025 | 0.0072 | 40.45 | 0.0162 | 0.025 | 0.0162 | 29633 |
| 1778020800 | 0.0178 | -0.0056 | -23.93 | 0.025 | 0.025 | 0.01629 | 28995 |
| 1777934400 | 0.0234 | 0.0034 | 17.00 | 0.025 | 0.025 | 0.0216 | 9490 |
| 1777675200 | 0.02 | -0.0043 | -17.70 | 0.022 | 0.025 | 0.02 | 111567 |
| 1777588800 | 0.0243 | 0.0033 | 15.71 | 0.021 | 0.0243 | 0.021 | 7317 |
| 1777502400 | 0.021 | -0.0001 | -0.47 | 0.021101 | 0.0243 | 0.021 | 10227 |
| 1777416000 | 0.0211 | 0.0001 | 0.48 | 0.028 | 0.028 | 0.021 | 35143 |
| 1777329600 | 0.021 | -0.0001 | -0.47 | 0.03 | 0.03 | 0.021 | 6932 |
| 1777070400 | 0.0211 | -0.001 | -4.52 | 0.021 | 0.0211 | 0.021 | 1501 |
| 1776984000 | 0.0221 | 0.001 | 4.74 | 0.025 | 0.025 | 0.0219 | 5283 |
| 1776897600 | 0.0211 | 0.0001 | 0.48 | 0.0254999 | 0.0254999 | 0.021099 | 23385 |
| 1776811200 | 0.021 | -0.0037 | -14.98 | 0.0245 | 0.03949 | 0.021 | 65038 |
| 1776724800 | 0.0247 | -0.0008 | -3.14 | 0.03 | 0.03 | 0.0247 | 660 |
| 1776465600 | 0.0254999 | 0.0042999 | 20.28 | 0.021 | 0.0254999 | 0.021 | 1156 |
| 1776379200 | 0.0212 | -0.0024 | -10.17 | 0.0161 | 0.0212 | 0.0161 | 34250 |
| 1776292800 | 0.0236 | 0.0037 | 18.59 | 0.0236 | 0.0236 | 0.0236 | 203 |
| 1776206400 | 0.0199 | 0.0038 | 23.60 | 0.0256 | 0.0256 | 0.016 | 65055 |
| 1776120000 | 0.0161 | 0.0006 | 3.87 | 0.0155 | 0.0168999 | 0.0155 | 73117 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
